Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.19 | 20.19 | 19.80 | 20.19 | 69,291 | +0.27(+1.36%) |
May 27, 2010 | 19.56 | 19.97 | 19.56 | 19.92 | 44,169 | +0.58(+3.00%) |
May 26, 2010 | 19.23 | 19.40 | 19.07 | 19.34 | 168,677 | +0.17(+0.89%) |
May 25, 2010 | 18.90 | 19.17 | 18.55 | 19.17 | 54,962 | -0.32(-1.64%) |
May 24, 2010 | 19.07 | 19.57 | 18.97 | 19.49 | 72,895 | +0.34(+1.78%) |
May 21, 2010 | 18.84 | 19.34 | 18.65 | 19.15 | 73,580 | +0.18(+0.95%) |
May 20, 2010 | 18.87 | 19.20 | 18.61 | 18.97 | 117,853 | -0.57(-2.92%) |
May 19, 2010 | 19.87 | 20.01 | 18.79 | 19.54 | 151,170 | -0.85(-4.17%) |
May 18, 2010 | 20.36 | 20.49 | 20.10 | 20.39 | 168,929 | -0.02(-0.10%) |
May 17, 2010 | 20.51 | 20.59 | 19.70 | 20.41 | 101,781 | -0.20(-0.97%) |
May 14, 2010 | 20.61 | 20.94 | 19.66 | 20.61 | 121,683 | -0.38(-1.81%) |
May 13, 2010 | 21.15 | 21.28 | 20.77 | 20.99 | 85,236 | -0.19(-0.90%) |
May 12, 2010 | 20.96 | 21.18 | 20.78 | 21.18 | 162,285 | +0.27(+1.29%) |
May 11, 2010 | 20.85 | 20.91 | 20.75 | 20.91 | 94,566 | -0.14(-0.67%) |
May 10, 2010 | 21.00 | 21.18 | 20.86 | 21.05 | 84,040 | +0.90(+4.47%) |
May 07, 2010 | 19.74 | 20.24 | 18.61 | 20.15 | 176,172 | +1.03(+5.39%) |
May 06, 2010 | 21.00 | 21.03 | 16.34 | 19.12 | 331,971 | -2.17(-10.19%) |
May 05, 2010 | 21.14 | 21.42 | 20.75 | 21.29 | 124,689 | -0.62(-2.83%) |
May 04, 2010 | 22.08 | 22.20 | 21.70 | 21.91 | 59,724 | -0.33(-1.48%) |
May 03, 2010 | 22.25 | 22.34 | 22.14 | 22.24 | 46,099 | +0.07(+0.32%) |
Apr 30, 2010 | 22.26 | 22.38 | 22.05 | 22.17 | 66,731 | -0.10(-0.45%) |
Apr 29, 2010 | 22.40 | 22.40 | 22.08 | 22.27 | 76,225 | -0.18(-0.80%) |
Apr 28, 2010 | 22.63 | 22.65 | 22.38 | 22.45 | 46,007 | -0.15(-0.66%) |
Apr 27, 2010 | 22.70 | 22.80 | 22.50 | 22.60 | 71,970 | -0.15(-0.66%) |
Apr 26, 2010 | 22.78 | 22.80 | 22.61 | 22.75 | 34,589 | -0.01(-0.04%) |
Apr 23, 2010 | 22.86 | 22.89 | 22.76 | 22.76 | 46,951 | -0.11(-0.48%) |
Apr 22, 2010 | 22.81 | 22.90 | 22.80 | 22.87 | 25,329 | +0.00(+0.00%) |
Apr 21, 2010 | 22.83 | 22.95 | 22.74 | 22.87 | 59,590 | +0.08(+0.35%) |
Apr 20, 2010 | 22.79 | 22.86 | 22.73 | 22.79 | 29,316 | +0.01(+0.04%) |
Apr 19, 2010 | 22.82 | 22.86 | 22.66 | 22.78 | 52,290 | -0.03(-0.13%) |
Apr 16, 2010 | 22.88 | 23.04 | 22.78 | 22.81 | 59,136 | -0.17(-0.74%) |
Apr 15, 2010 | 23.12 | 23.12 | 22.92 | 22.98 | 50,036 | -0.06(-0.26%) |
Apr 14, 2010 | 22.97 | 23.10 | 22.97 | 23.04 | 33,137 | +0.08(+0.35%) |
Apr 13, 2010 | 22.94 | 23.09 | 22.93 | 22.96 | 19,336 | -0.01(-0.05%) |
Apr 12, 2010 | 22.97 | 23.09 | 22.96 | 22.97 | 31,893 | +0.05(+0.22%) |
Apr 09, 2010 | 22.74 | 22.97 | 22.74 | 22.92 | 61,474 | +0.13(+0.57%) |
Apr 08, 2010 | 22.78 | 22.86 | 22.75 | 22.79 | 37,522 | -0.09(-0.39%) |
Apr 07, 2010 | 22.78 | 22.89 | 22.78 | 22.88 | 29,537 | +0.05(+0.22%) |
Apr 06, 2010 | 22.75 | 22.89 | 22.73 | 22.83 | 31,422 | +0.01(+0.04%) |
Apr 05, 2010 | 22.85 | 22.86 | 22.78 | 22.82 | 21,271 | -0.05(-0.22%) |
Apr 01, 2010 | 22.87 | 22.87 | 22.87 | 0 | +0.00(+0.00%) | |
Mar 31, 2010 | 22.73 | 22.90 | 22.69 | 22.87 | 39,308 | +0.07(+0.32%) |
Mar 30, 2010 | 22.76 | 22.90 | 22.65 | 22.80 | 41,626 | -0.05(-0.23%) |
Mar 29, 2010 | 22.93 | 22.99 | 22.79 | 22.85 | 22,950 | -0.10(-0.44%) |
Mar 26, 2010 | 23.07 | 23.17 | 22.92 | 22.95 | 39,919 | -0.20(-0.86%) |
Mar 25, 2010 | 22.90 | 23.15 | 22.89 | 23.15 | 73,636 | +0.23(+1.00%) |
Mar 24, 2010 | 22.93 | 22.95 | 22.80 | 22.92 | 46,756 | -0.06(-0.26%) |
Mar 23, 2010 | 22.91 | 22.99 | 22.83 | 22.98 | 73,889 | +0.14(+0.61%) |
Mar 22, 2010 | 22.80 | 22.87 | 22.77 | 22.84 | 39,821 | +0.01(+0.04%) |
Mar 19, 2010 | 22.83 | 22.90 | 22.80 | 22.83 | 53,966 | +0.02(+0.09%) |
Mar 18, 2010 | 22.81 | 22.89 | 22.66 | 22.81 | 52,593 | -0.04(-0.18%) |
Mar 17, 2010 | 22.54 | 22.85 | 22.54 | 22.85 | 50,441 | +0.28(+1.24%) |
Mar 16, 2010 | 22.50 | 22.59 | 22.43 | 22.57 | 58,243 | +0.14(+0.62%) |
Mar 15, 2010 | 22.42 | 22.49 | 22.40 | 22.43 | 52,437 | -0.01(-0.04%) |
Mar 12, 2010 | 22.30 | 22.51 | 22.30 | 22.44 | 40,789 | +0.16(+0.72%) |
Mar 11, 2010 | 22.27 | 22.38 | 22.27 | 22.28 | 46,030 | -0.06(-0.27%) |
Mar 10, 2010 | 22.28 | 22.38 | 22.22 | 22.34 | 80,398 | +0.11(+0.51%) |
Mar 09, 2010 | 22.11 | 22.25 | 22.11 | 22.23 | 96,146 | +0.05(+0.21%) |
Mar 08, 2010 | 21.98 | 22.25 | 21.98 | 22.18 | 162,897 | +0.17(+0.77%) |
Mar 05, 2010 | 22.01 | 22.12 | 21.97 | 22.01 | 74,833 | +0.04(+0.18%) |
Mar 04, 2010 | 21.95 | 22.02 | 21.85 | 21.97 | 68,405 | +0.02(+0.09%) |
Mar 03, 2010 | 22.00 | 22.03 | 21.93 | 21.95 | 51,771 | -0.01(-0.05%) |
Mar 02, 2010 | 21.95 | 22.12 | 21.93 | 21.96 | 145,941 | +0.09(+0.41%) |