Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.83 | 22.14 | 21.77 | 21.83 | 137,623 | -0.35(-1.60%) |
May 27, 2010 | 21.51 | 22.19 | 21.50 | 22.19 | 86,284 | +1.05(+4.96%) |
May 26, 2010 | 21.40 | 21.55 | 21.11 | 21.14 | 42,880 | -0.04(-0.18%) |
May 25, 2010 | 20.36 | 21.18 | 20.32 | 21.18 | 110,812 | +0.13(+0.62%) |
May 24, 2010 | 21.28 | 21.50 | 21.05 | 21.05 | 78,346 | -0.37(-1.73%) |
May 21, 2010 | 20.81 | 21.42 | 20.30 | 21.42 | 108,217 | +0.40(+1.91%) |
May 20, 2010 | 21.06 | 21.47 | 21.02 | 21.02 | 265,933 | -1.02(-4.62%) |
May 19, 2010 | 21.96 | 22.31 | 21.68 | 22.04 | 40,425 | -0.12(-0.52%) |
May 18, 2010 | 22.74 | 22.81 | 22.09 | 22.15 | 44,702 | -0.39(-1.74%) |
May 17, 2010 | 22.46 | 22.60 | 22.08 | 22.54 | 55,225 | +0.12(+0.55%) |
May 14, 2010 | 22.42 | 22.83 | 22.25 | 22.42 | 25,032 | -0.56(-2.45%) |
May 13, 2010 | 23.21 | 23.36 | 22.98 | 22.98 | 59,259 | -0.32(-1.39%) |
May 12, 2010 | 23.02 | 23.31 | 23.01 | 23.31 | 29,411 | +0.31(+1.34%) |
May 11, 2010 | 23.13 | 23.28 | 22.91 | 23.00 | 30,827 | -0.09(-0.40%) |
May 10, 2010 | 23.07 | 23.09 | 22.79 | 23.09 | 110,469 | +1.26(+5.75%) |
May 07, 2010 | 22.00 | 22.47 | 21.59 | 21.83 | 98,558 | -0.16(-0.74%) |
May 06, 2010 | 22.84 | 23.20 | 0.0848 | 22.00 | 152,295 | -0.95(-4.13%) |
May 05, 2010 | 23.07 | 23.26 | 22.89 | 22.94 | 77,400 | -0.09(-0.40%) |
May 04, 2010 | 23.49 | 23.49 | 22.89 | 23.04 | 62,636 | -0.68(-2.86%) |
May 03, 2010 | 23.75 | 24.11 | 23.56 | 23.72 | 44,161 | +0.20(+0.85%) |
Apr 30, 2010 | 24.04 | 24.04 | 23.52 | 23.52 | 59,387 | -0.46(-1.93%) |
Apr 29, 2010 | 23.78 | 24.07 | 23.63 | 23.98 | 56,786 | +0.49(+2.07%) |
Apr 28, 2010 | 23.72 | 23.89 | 23.43 | 23.49 | 47,579 | +0.12(+0.53%) |
Apr 27, 2010 | 24.32 | 24.35 | 23.36 | 23.37 | 68,937 | -1.07(-4.38%) |
Apr 26, 2010 | 24.66 | 24.76 | 24.44 | 24.44 | 78,293 | -0.18(-0.72%) |
Apr 23, 2010 | 24.42 | 24.62 | 24.21 | 24.62 | 65,025 | +0.26(+1.08%) |
Apr 22, 2010 | 24.11 | 24.36 | 23.89 | 24.36 | 46,006 | +0.10(+0.41%) |
Apr 21, 2010 | 24.42 | 24.58 | 24.05 | 24.25 | 37,123 | -0.14(-0.57%) |
Apr 20, 2010 | 24.24 | 24.39 | 24.09 | 24.39 | 41,974 | +0.34(+1.41%) |
Apr 19, 2010 | 23.75 | 24.05 | 23.60 | 24.05 | 110,975 | +0.24(+1.00%) |
Apr 16, 2010 | 24.24 | 24.29 | 23.72 | 23.82 | 100,328 | -0.46(-1.90%) |
Apr 15, 2010 | 24.59 | 24.59 | 24.13 | 24.28 | 103,958 | -0.08(-0.32%) |
Apr 14, 2010 | 24.15 | 24.36 | 23.92 | 24.36 | 188,698 | +0.53(+2.23%) |
Apr 13, 2010 | 23.87 | 23.87 | 23.62 | 23.82 | 462,541 | +0.06(+0.26%) |
Apr 12, 2010 | 23.81 | 23.81 | 23.72 | 23.76 | 37,339 | +0.00(+0.00%) |
Apr 09, 2010 | 23.90 | 23.90 | 23.64 | 23.76 | 20,038 | -0.02(-0.10%) |
Apr 08, 2010 | 23.52 | 23.81 | 23.48 | 23.78 | 67,299 | +0.16(+0.69%) |
Apr 07, 2010 | 23.87 | 23.87 | 23.55 | 23.62 | 24,160 | -0.22(-0.91%) |
Apr 06, 2010 | 23.78 | 23.89 | 23.72 | 23.84 | 28,367 | +0.02(+0.10%) |
Apr 05, 2010 | 23.72 | 23.82 | 23.64 | 23.82 | 62,634 | +0.25(+1.08%) |
Apr 01, 2010 | 23.59 | 23.56 | 23.56 | 23.56 | 33,085 | +0.19(+0.82%) |
Mar 31, 2010 | 23.12 | 23.40 | 23.12 | 23.37 | 52,012 | +0.15(+0.66%) |
Mar 30, 2010 | 23.35 | 23.39 | 23.18 | 23.21 | 72,083 | -0.08(-0.33%) |
Mar 29, 2010 | 23.31 | 23.32 | 23.19 | 23.29 | 140,271 | +0.11(+0.47%) |
Mar 26, 2010 | 23.24 | 23.37 | 23.08 | 23.18 | 299,506 | +0.18(+0.77%) |
Mar 25, 2010 | 23.13 | 23.38 | 22.98 | 23.01 | 882,904 | -0.02(-0.07%) |
Mar 24, 2010 | 22.84 | 23.08 | 22.84 | 23.02 | 4,585 | +0.12(+0.54%) |
Mar 23, 2010 | 22.77 | 22.90 | 22.77 | 22.90 | 2,679 | +0.10(+0.44%) |
Mar 22, 2010 | 22.68 | 22.80 | 22.54 | 22.80 | 12,845 | +0.00(+0.00%) |
Mar 19, 2010 | 23.02 | 23.02 | 22.75 | 22.80 | 27,802 | -0.12(-0.54%) |
Mar 18, 2010 | 22.96 | 22.98 | 22.92 | 22.92 | 5,463 | -0.05(-0.20%) |
Mar 17, 2010 | 22.80 | 23.16 | 22.80 | 22.97 | 35,307 | +0.25(+1.12%) |
Mar 16, 2010 | 22.55 | 22.71 | 22.43 | 22.71 | 15,481 | +0.23(+1.03%) |
Mar 15, 2010 | 22.31 | 22.48 | 22.31 | 22.48 | 22,139 | +0.02(+0.10%) |
Mar 12, 2010 | 22.61 | 22.65 | 22.40 | 22.46 | 4,931 | -0.07(-0.31%) |
Mar 11, 2010 | 22.38 | 22.53 | 22.35 | 22.53 | 16,177 | +0.13(+0.58%) |
Mar 10, 2010 | 22.28 | 22.43 | 22.28 | 22.40 | 63,784 | +0.18(+0.83%) |
Mar 09, 2010 | 22.20 | 22.36 | 22.20 | 22.21 | 8,390 | -0.05(-0.21%) |
Mar 08, 2010 | 22.15 | 22.31 | 22.15 | 22.26 | 6,753 | +0.17(+0.75%) |
Mar 05, 2010 | 21.93 | 22.09 | 21.92 | 22.09 | 5,943 | +0.28(+1.28%) |
Mar 04, 2010 | 21.62 | 21.82 | 21.62 | 21.82 | 22,070 | +0.18(+0.85%) |
Mar 03, 2010 | 21.68 | 21.75 | 21.63 | 21.63 | 8,323 | +0.02(+0.07%) |
Mar 02, 2010 | 21.53 | 21.69 | 21.53 | 21.62 | 9,038 | +0.15(+0.70%) |