Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.58 | 21.91 | 21.37 | 21.52 | 105,799 | -0.06(-0.27%) |
May 27, 2010 | 21.39 | 21.73 | 21.25 | 21.58 | 76,757 | +0.39(+1.86%) |
May 26, 2010 | 21.15 | 21.65 | 21.13 | 21.18 | 143,801 | +0.03(+0.14%) |
May 25, 2010 | 21.09 | 21.26 | 20.66 | 21.16 | 85,592 | -0.29(-1.34%) |
May 24, 2010 | 21.26 | 21.78 | 21.04 | 21.44 | 52,738 | +0.24(+1.13%) |
May 21, 2010 | 21.39 | 21.51 | 21.03 | 21.20 | 127,485 | -0.43(-2.00%) |
May 20, 2010 | 21.68 | 22.36 | 21.59 | 21.64 | 60,400 | -0.82(-3.63%) |
May 19, 2010 | 22.60 | 22.78 | 22.37 | 22.45 | 68,240 | -0.29(-1.27%) |
May 18, 2010 | 22.98 | 23.72 | 22.73 | 22.74 | 121,674 | +0.08(+0.34%) |
May 17, 2010 | 22.42 | 22.92 | 22.36 | 22.66 | 131,656 | +0.35(+1.55%) |
May 14, 2010 | 22.37 | 22.45 | 21.94 | 22.32 | 53,703 | -0.16(-0.73%) |
May 13, 2010 | 22.42 | 23.03 | 22.39 | 22.48 | 51,670 | -0.05(-0.21%) |
May 12, 2010 | 22.11 | 22.64 | 22.11 | 22.53 | 64,112 | +0.43(+1.95%) |
May 11, 2010 | 21.57 | 22.25 | 21.18 | 22.10 | 209,176 | +0.51(+2.36%) |
May 10, 2010 | 21.65 | 22.54 | 21.56 | 21.59 | 127,887 | +0.49(+2.32%) |
May 07, 2010 | 20.91 | 21.97 | 20.89 | 21.10 | 237,394 | -0.01(-0.05%) |
May 06, 2010 | 22.00 | 22.17 | 20.90 | 21.11 | 123,179 | -1.08(-4.89%) |
May 05, 2010 | 21.99 | 22.48 | 21.96 | 22.19 | 174,921 | -0.05(-0.22%) |
May 04, 2010 | 22.40 | 22.40 | 22.07 | 22.24 | 110,242 | -0.38(-1.70%) |
May 03, 2010 | 22.28 | 22.75 | 22.11 | 22.62 | 59,230 | +0.40(+1.81%) |
Apr 30, 2010 | 22.79 | 22.80 | 22.21 | 22.22 | 122,396 | -0.42(-1.86%) |
Apr 29, 2010 | 22.31 | 22.84 | 22.06 | 22.64 | 133,954 | +0.36(+1.64%) |
Apr 28, 2010 | 22.69 | 22.95 | 22.26 | 22.28 | 68,416 | -0.39(-1.73%) |
Apr 27, 2010 | 22.69 | 23.01 | 22.62 | 22.67 | 66,479 | -0.20(-0.88%) |
Apr 26, 2010 | 23.12 | 23.36 | 22.85 | 22.87 | 83,548 | -0.22(-0.96%) |
Apr 23, 2010 | 23.16 | 23.17 | 22.84 | 23.09 | 101,631 | +0.00(+0.00%) |
Apr 22, 2010 | 23.00 | 23.30 | 22.92 | 23.09 | 138,362 | -0.05(-0.21%) |
Apr 21, 2010 | 23.29 | 23.29 | 23.07 | 23.14 | 72,268 | -0.17(-0.74%) |
Apr 20, 2010 | 23.77 | 23.77 | 23.27 | 23.31 | 102,123 | -0.27(-1.14%) |
Apr 19, 2010 | 23.35 | 23.74 | 23.27 | 23.58 | 29,990 | -0.01(-0.04%) |
Apr 16, 2010 | 23.91 | 24.02 | 23.31 | 23.59 | 93,591 | -0.30(-1.25%) |
Apr 15, 2010 | 23.97 | 23.97 | 23.78 | 23.89 | 43,963 | -0.02(-0.08%) |
Apr 14, 2010 | 23.72 | 23.98 | 23.32 | 23.91 | 263,014 | +0.19(+0.81%) |
Apr 13, 2010 | 23.81 | 23.81 | 23.32 | 23.72 | 91,358 | -0.20(-0.84%) |
Apr 12, 2010 | 24.07 | 24.10 | 23.80 | 23.92 | 77,258 | -0.08(-0.32%) |
Apr 09, 2010 | 23.89 | 24.07 | 23.42 | 24.00 | 111,590 | +0.05(+0.20%) |
Apr 08, 2010 | 24.19 | 24.19 | 23.65 | 23.95 | 63,808 | -0.04(-0.16%) |
Apr 07, 2010 | 24.37 | 24.47 | 23.85 | 23.99 | 54,956 | -0.38(-1.57%) |
Apr 06, 2010 | 24.32 | 24.81 | 24.26 | 24.37 | 44,105 | +0.04(+0.16%) |
Apr 05, 2010 | 24.02 | 24.93 | 24.02 | 24.33 | 59,825 | +0.30(+1.24%) |
Apr 01, 2010 | 23.84 | 24.03 | 24.03 | 24.03 | 90,989 | +0.20(+0.85%) |
Mar 31, 2010 | 24.33 | 24.58 | 23.76 | 23.83 | 82,084 | -0.48(-1.97%) |
Mar 30, 2010 | 24.05 | 24.57 | 23.95 | 24.31 | 114,078 | +0.12(+0.52%) |
Mar 29, 2010 | 24.09 | 24.65 | 24.01 | 24.19 | 129,610 | +0.21(+0.88%) |
Mar 26, 2010 | 23.73 | 24.26 | 23.59 | 23.98 | 145,055 | +0.18(+0.77%) |
Mar 25, 2010 | 23.51 | 24.15 | 23.47 | 23.79 | 160,235 | +0.30(+1.27%) |
Mar 24, 2010 | 22.61 | 23.69 | 22.58 | 23.50 | 263,249 | +0.76(+3.33%) |
Mar 23, 2010 | 22.37 | 22.82 | 22.21 | 22.74 | 163,818 | +0.48(+2.16%) |
Mar 22, 2010 | 21.86 | 22.44 | 21.80 | 22.26 | 333,203 | +0.34(+1.53%) |
Mar 19, 2010 | 21.97 | 22.07 | 21.46 | 21.92 | 119,264 | -0.19(-0.87%) |
Mar 18, 2010 | 22.21 | 22.31 | 22.10 | 22.12 | 73,345 | -0.18(-0.82%) |
Mar 17, 2010 | 22.31 | 22.77 | 21.94 | 22.30 | 205,405 | -0.13(-0.60%) |
Mar 16, 2010 | 22.58 | 22.61 | 22.12 | 22.43 | 157,674 | -0.28(-1.23%) |
Mar 15, 2010 | 22.69 | 23.03 | 22.62 | 22.71 | 112,422 | -0.45(-1.95%) |
Mar 12, 2010 | 23.24 | 23.31 | 22.77 | 23.16 | 131,263 | -0.32(-1.35%) |
Mar 11, 2010 | 23.58 | 23.99 | 23.42 | 23.48 | 61,135 | -0.08(-0.33%) |
Mar 10, 2010 | 23.58 | 23.98 | 23.33 | 23.55 | 271,534 | -0.23(-0.97%) |
Mar 09, 2010 | 23.47 | 24.28 | 23.24 | 23.78 | 184,022 | +0.20(+0.85%) |
Mar 08, 2010 | 23.48 | 24.02 | 23.27 | 23.58 | 199,809 | +0.03(+0.12%) |
Mar 05, 2010 | 22.75 | 23.60 | 22.67 | 23.55 | 132,189 | +0.83(+3.63%) |
Mar 04, 2010 | 22.94 | 23.03 | 22.66 | 22.73 | 94,026 | +0.03(+0.13%) |
Mar 03, 2010 | 23.27 | 23.40 | 22.64 | 22.70 | 85,417 | -0.49(-2.11%) |
Mar 02, 2010 | 22.74 | 23.39 | 22.74 | 23.19 | 98,070 | +0.40(+1.77%) |