Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.21 | 19.23 | 18.90 | 19.12 | 30,189 | -0.09(-0.47%) |
May 27, 2010 | 19.16 | 19.40 | 19.16 | 19.21 | 29,257 | -0.23(-1.18%) |
May 26, 2010 | 19.64 | 19.64 | 19.23 | 19.44 | 45,028 | +0.14(+0.73%) |
May 25, 2010 | 19.05 | 19.56 | 19.05 | 19.30 | 40,904 | -0.36(-1.83%) |
May 24, 2010 | 19.65 | 19.89 | 19.57 | 19.66 | 41,168 | -0.34(-1.70%) |
May 21, 2010 | 19.75 | 20.00 | 19.75 | 20.00 | 42,450 | +0.06(+0.30%) |
May 20, 2010 | 20.01 | 20.08 | 19.90 | 19.94 | 61,079 | -0.45(-2.21%) |
May 19, 2010 | 20.24 | 20.47 | 20.16 | 20.39 | 27,781 | +0.07(+0.34%) |
May 18, 2010 | 20.32 | 20.60 | 20.32 | 20.32 | 18,883 | -0.03(-0.15%) |
May 17, 2010 | 20.26 | 20.54 | 20.25 | 20.35 | 29,276 | +0.10(+0.49%) |
May 14, 2010 | 20.47 | 20.55 | 20.20 | 20.25 | 18,241 | -0.25(-1.22%) |
May 13, 2010 | 20.56 | 20.59 | 20.35 | 20.50 | 25,143 | +0.02(+0.10%) |
May 12, 2010 | 20.18 | 20.48 | 20.18 | 20.48 | 15,713 | +0.34(+1.69%) |
May 11, 2010 | 20.39 | 20.41 | 20.14 | 20.14 | 19,966 | -0.10(-0.49%) |
May 10, 2010 | 20.30 | 20.49 | 20.21 | 20.24 | 44,181 | +0.11(+0.55%) |
May 07, 2010 | 20.13 | 20.25 | 19.96 | 20.13 | 30,727 | -0.42(-2.04%) |
May 06, 2010 | 20.41 | 20.60 | 20.12 | 20.55 | 24,462 | +0.09(+0.44%) |
May 05, 2010 | 20.48 | 20.85 | 20.40 | 20.46 | 33,982 | +0.00(+0.00%) |
May 04, 2010 | 20.78 | 20.79 | 20.45 | 20.46 | 21,759 | -0.44(-2.11%) |
May 03, 2010 | 20.78 | 21.00 | 20.78 | 20.90 | 15,252 | +0.00(+0.00%) |
Apr 30, 2010 | 20.78 | 21.04 | 20.78 | 20.90 | 19,448 | +0.31(+1.51%) |
Apr 29, 2010 | 20.31 | 20.59 | 20.31 | 20.59 | 22,185 | +0.21(+1.03%) |
Apr 28, 2010 | 20.45 | 20.45 | 20.25 | 20.38 | 19,622 | -0.07(-0.34%) |
Apr 27, 2010 | 20.74 | 20.80 | 20.45 | 20.45 | 28,691 | -0.23(-1.11%) |
Apr 26, 2010 | 20.60 | 20.81 | 20.60 | 20.68 | 21,918 | +0.06(+0.29%) |
Apr 23, 2010 | 20.60 | 20.73 | 20.60 | 20.62 | 15,644 | -0.31(-1.48%) |
Apr 22, 2010 | 20.75 | 20.93 | 20.65 | 20.93 | 16,428 | +0.18(+0.87%) |
Apr 21, 2010 | 21.07 | 21.15 | 20.75 | 20.75 | 63,756 | -0.51(-2.40%) |
Apr 20, 2010 | 21.10 | 21.26 | 21.07 | 21.26 | 21,291 | +0.11(+0.52%) |
Apr 19, 2010 | 21.07 | 21.37 | 21.07 | 21.15 | 31,333 | -0.33(-1.54%) |
Apr 16, 2010 | 21.51 | 21.60 | 21.32 | 21.48 | 22,123 | -0.26(-1.20%) |
Apr 15, 2010 | 21.74 | 21.81 | 21.74 | 21.74 | 15,928 | -0.14(-0.64%) |
Apr 14, 2010 | 21.95 | 22.10 | 21.74 | 21.88 | 8,462 | +0.14(+0.64%) |
Apr 13, 2010 | 21.77 | 21.89 | 21.72 | 21.74 | 43,681 | -0.06(-0.28%) |
Apr 12, 2010 | 21.72 | 21.98 | 21.70 | 21.80 | 20,464 | -0.10(-0.46%) |
Apr 09, 2010 | 21.73 | 22.00 | 21.70 | 21.90 | 21,044 | +0.05(+0.23%) |
Apr 08, 2010 | 21.77 | 21.87 | 21.63 | 21.85 | 33,954 | +0.10(+0.46%) |
Apr 07, 2010 | 21.67 | 21.89 | 21.67 | 21.75 | 39,542 | +0.18(+0.83%) |
Apr 06, 2010 | 21.57 | 21.74 | 21.57 | 21.57 | 19,921 | -0.02(-0.09%) |
Apr 05, 2010 | 21.57 | 21.84 | 21.57 | 21.59 | 25,841 | -0.31(-1.42%) |
Apr 01, 2010 | 21.90 | 21.90 | 21.90 | 0 | +0.20(+0.92%) | |
Mar 31, 2010 | 21.79 | 21.89 | 21.56 | 21.70 | 38,198 | +0.18(+0.84%) |
Mar 30, 2010 | 21.45 | 21.64 | 21.43 | 21.52 | 31,723 | -0.04(-0.19%) |
Mar 29, 2010 | 21.60 | 21.69 | 21.45 | 21.56 | 26,054 | -0.19(-0.87%) |
Mar 26, 2010 | 21.60 | 22.00 | 21.50 | 21.75 | 26,574 | -0.02(-0.09%) |
Mar 25, 2010 | 21.83 | 22.00 | 21.69 | 21.77 | 26,444 | -0.06(-0.27%) |
Mar 24, 2010 | 21.85 | 22.14 | 21.82 | 21.83 | 27,962 | -0.54(-2.41%) |
Mar 23, 2010 | 22.31 | 22.54 | 22.27 | 22.37 | 25,038 | +0.07(+0.31%) |
Mar 22, 2010 | 22.28 | 22.45 | 22.25 | 22.30 | 64,954 | +0.02(+0.09%) |
Mar 19, 2010 | 22.43 | 22.59 | 22.28 | 22.28 | 18,171 | -0.24(-1.07%) |
Mar 18, 2010 | 22.25 | 22.61 | 22.25 | 22.52 | 38,431 | +0.28(+1.26%) |
Mar 17, 2010 | 22.14 | 22.38 | 22.14 | 22.24 | 10,955 | +0.02(+0.09%) |
Mar 16, 2010 | 22.14 | 22.32 | 22.11 | 22.22 | 13,814 | +0.09(+0.41%) |
Mar 15, 2010 | 22.01 | 22.23 | 22.01 | 22.13 | 16,077 | -0.26(-1.16%) |
Mar 12, 2010 | 22.13 | 22.40 | 22.13 | 22.39 | 26,288 | +0.14(+0.63%) |
Mar 11, 2010 | 21.91 | 22.25 | 21.91 | 22.25 | 39,514 | +0.20(+0.91%) |
Mar 10, 2010 | 21.99 | 22.29 | 21.99 | 22.05 | 18,344 | +0.00(+0.00%) |
Mar 09, 2010 | 22.15 | 22.40 | 22.00 | 22.05 | 21,843 | -0.21(-0.94%) |
Mar 08, 2010 | 22.00 | 22.29 | 22.00 | 22.26 | 13,888 | -0.18(-0.80%) |
Mar 05, 2010 | 22.16 | 22.45 | 22.16 | 22.44 | 45,729 | -0.03(-0.13%) |
Mar 04, 2010 | 22.26 | 22.54 | 22.26 | 22.47 | 657,306 | +0.08(+0.36%) |
Mar 03, 2010 | 22.16 | 22.45 | 22.16 | 22.39 | 460,670 | -0.21(-0.93%) |
Mar 02, 2010 | 22.35 | 22.70 | 22.35 | 22.60 | 36,048 | +0.42(+1.89%) |