Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.28 | 21.68 | 21.18 | 21.30 | 45,265 | +0.03(+0.12%) |
May 27, 2010 | 21.10 | 21.37 | 20.89 | 21.28 | 81,474 | +0.85(+4.16%) |
May 26, 2010 | 20.70 | 20.81 | 20.23 | 20.43 | 66,666 | +0.04(+0.20%) |
May 25, 2010 | 19.94 | 20.42 | 19.86 | 20.39 | 38,351 | -0.32(-1.54%) |
May 24, 2010 | 20.80 | 20.98 | 20.70 | 20.70 | 41,565 | -0.28(-1.32%) |
May 21, 2010 | 20.23 | 21.08 | 20.23 | 20.98 | 88,038 | +0.56(+2.76%) |
May 20, 2010 | 20.68 | 20.70 | 20.31 | 20.42 | 51,195 | -0.76(-3.60%) |
May 19, 2010 | 21.23 | 21.30 | 20.83 | 21.18 | 50,540 | -0.46(-2.12%) |
May 18, 2010 | 22.21 | 22.21 | 21.57 | 21.64 | 19,533 | -0.26(-1.19%) |
May 17, 2010 | 21.83 | 21.99 | 21.50 | 21.90 | 43,193 | +0.04(+0.17%) |
May 14, 2010 | 22.27 | 22.27 | 21.77 | 21.87 | 123,769 | -0.68(-3.04%) |
May 13, 2010 | 22.79 | 22.85 | 22.52 | 22.55 | 45,557 | -0.33(-1.44%) |
May 12, 2010 | 22.68 | 22.89 | 22.68 | 22.88 | 72,273 | +0.21(+0.92%) |
May 11, 2010 | 22.77 | 23.25 | 22.39 | 22.67 | 148,074 | -1.59(-6.54%) |
May 10, 2010 | 22.87 | 24.26 | 22.65 | 24.26 | 48,805 | +2.88(+13.45%) |
May 07, 2010 | 21.28 | 21.74 | 21.13 | 21.38 | 185,997 | +0.10(+0.49%) |
May 06, 2010 | 22.09 | 22.14 | 18.48 | 21.28 | 290,344 | -0.90(-4.06%) |
May 05, 2010 | 22.29 | 22.47 | 22.09 | 22.18 | 91,348 | -0.20(-0.89%) |
May 04, 2010 | 22.91 | 22.91 | 22.26 | 22.38 | 125,406 | -0.99(-4.23%) |
May 03, 2010 | 23.47 | 23.47 | 23.23 | 23.36 | 43,867 | +0.23(+1.01%) |
Apr 30, 2010 | 23.58 | 23.58 | 23.13 | 23.13 | 44,039 | -0.45(-1.91%) |
Apr 29, 2010 | 23.44 | 23.63 | 23.38 | 23.58 | 27,322 | +0.36(+1.57%) |
Apr 28, 2010 | 23.23 | 23.34 | 23.13 | 23.22 | 37,113 | +0.09(+0.37%) |
Apr 27, 2010 | 23.82 | 23.82 | 23.09 | 23.13 | 185,088 | -0.59(-2.48%) |
Apr 26, 2010 | 23.88 | 23.88 | 23.71 | 23.72 | 26,011 | -0.13(-0.53%) |
Apr 23, 2010 | 23.68 | 23.87 | 23.61 | 23.85 | 22,663 | +0.17(+0.72%) |
Apr 22, 2010 | 23.39 | 23.68 | 23.24 | 23.68 | 159,106 | +0.30(+1.27%) |
Apr 21, 2010 | 23.55 | 23.55 | 23.26 | 23.38 | 32,653 | -0.14(-0.60%) |
Apr 20, 2010 | 23.55 | 23.55 | 23.35 | 23.52 | 20,265 | +0.23(+0.97%) |
Apr 19, 2010 | 23.00 | 23.30 | 23.00 | 23.29 | 91,951 | +0.17(+0.75%) |
Apr 16, 2010 | 24.03 | 24.03 | 22.97 | 23.12 | 159,908 | -0.49(-2.05%) |
Apr 15, 2010 | 23.73 | 23.73 | 23.56 | 23.61 | 138,889 | -0.55(-2.26%) |
Apr 14, 2010 | 24.00 | 24.15 | 23.90 | 24.15 | 205,709 | +0.36(+1.53%) |
Apr 13, 2010 | 23.95 | 23.95 | 23.61 | 23.79 | 46,111 | -0.11(-0.47%) |
Apr 12, 2010 | 23.97 | 23.97 | 23.82 | 23.90 | 60,786 | -0.23(-0.93%) |
Apr 09, 2010 | 23.96 | 24.13 | 23.93 | 24.13 | 35,617 | +0.33(+1.38%) |
Apr 08, 2010 | 23.68 | 23.80 | 23.51 | 23.80 | 41,867 | -0.01(-0.06%) |
Apr 07, 2010 | 24.10 | 24.10 | 23.75 | 23.81 | 42,841 | -0.35(-1.45%) |
Apr 06, 2010 | 24.08 | 24.25 | 23.99 | 24.16 | 51,023 | -0.02(-0.07%) |
Apr 05, 2010 | 24.09 | 24.21 | 23.94 | 24.18 | 67,502 | +0.62(+2.65%) |
Apr 01, 2010 | 23.48 | 23.55 | 23.55 | 23.55 | 50,791 | +0.36(+1.53%) |
Mar 31, 2010 | 23.22 | 23.27 | 23.08 | 23.20 | 44,496 | -0.12(-0.52%) |
Mar 30, 2010 | 23.23 | 23.33 | 23.15 | 23.32 | 37,226 | -0.14(-0.59%) |
Mar 29, 2010 | 23.31 | 23.47 | 23.28 | 23.46 | 25,924 | +0.42(+1.84%) |
Mar 26, 2010 | 23.17 | 23.18 | 22.87 | 23.03 | 96,462 | +0.29(+1.26%) |
Mar 25, 2010 | 22.77 | 23.14 | 22.75 | 22.75 | 27,765 | +0.06(+0.27%) |
Mar 24, 2010 | 22.92 | 22.92 | 22.62 | 22.69 | 46,353 | -0.18(-0.80%) |
Mar 23, 2010 | 22.73 | 22.87 | 22.62 | 22.87 | 18,480 | +0.09(+0.38%) |
Mar 22, 2010 | 22.61 | 22.84 | 22.53 | 22.78 | 80,811 | +0.15(+0.65%) |
Mar 19, 2010 | 23.11 | 23.11 | 22.53 | 22.64 | 53,739 | -0.25(-1.10%) |
Mar 18, 2010 | 23.09 | 23.09 | 22.84 | 22.89 | 26,968 | -0.10(-0.45%) |
Mar 17, 2010 | 22.96 | 23.11 | 22.90 | 22.99 | 18,132 | +0.25(+1.10%) |
Mar 16, 2010 | 22.73 | 22.74 | 22.63 | 22.74 | 27,937 | +0.39(+1.74%) |
Mar 15, 2010 | 22.27 | 22.41 | 22.20 | 22.35 | 13,500 | -0.06(-0.27%) |
Mar 12, 2010 | 22.65 | 22.65 | 22.38 | 22.41 | 22,222 | -0.03(-0.13%) |
Mar 11, 2010 | 22.57 | 22.57 | 22.32 | 22.44 | 34,738 | -0.08(-0.37%) |
Mar 10, 2010 | 22.41 | 22.59 | 22.41 | 22.52 | 31,381 | +0.20(+0.91%) |
Mar 09, 2010 | 22.35 | 22.44 | 22.25 | 22.32 | 36,252 | -0.12(-0.56%) |
Mar 08, 2010 | 22.52 | 22.52 | 22.36 | 22.45 | 27,728 | -0.09(-0.38%) |
Mar 05, 2010 | 22.39 | 22.53 | 22.28 | 22.53 | 47,671 | +0.46(+2.08%) |
Mar 04, 2010 | 22.17 | 22.17 | 21.89 | 22.07 | 110,259 | +0.02(+0.08%) |
Mar 03, 2010 | 22.13 | 22.16 | 21.99 | 22.06 | 76,029 | +0.13(+0.59%) |
Mar 02, 2010 | 21.70 | 21.93 | 21.70 | 21.93 | 29,689 | +0.42(+1.93%) |