Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.18 | 23.20 | 23.18 | 23.18 | 2,155 | -0.05(-0.21%) |
May 27, 2010 | 23.14 | 23.24 | 23.14 | 23.23 | 11,212 | +0.20(+0.86%) |
May 26, 2010 | 23.05 | 23.05 | 23.03 | 23.03 | 837 | +0.10(+0.43%) |
May 25, 2010 | 22.90 | 22.93 | 22.76 | 22.93 | 1,154 | -0.22(-0.93%) |
May 24, 2010 | 23.19 | 23.19 | 23.15 | 23.15 | 1,014 | +0.06(+0.27%) |
May 21, 2010 | 22.84 | 23.09 | 22.84 | 23.09 | 2,664 | +0.25(+1.10%) |
May 20, 2010 | 22.92 | 22.92 | 22.82 | 22.84 | 2,553 | -0.24(-1.05%) |
May 19, 2010 | 23.08 | 23.08 | 23.08 | 23.08 | 222 | -0.14(-0.58%) |
May 17, 2010 | 23.09 | 23.21 | 23.21 | 23.21 | 4,662 | -0.11(-0.46%) |
May 14, 2010 | 23.32 | 23.39 | 23.32 | 23.32 | 777 | -0.24(-1.03%) |
May 13, 2010 | 23.57 | 23.57 | 23.57 | 23.57 | 111 | +0.13(+0.54%) |
May 11, 2010 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | -0.19(-0.80%) |
May 10, 2010 | 23.58 | 23.63 | 23.58 | 23.63 | 2,050 | +0.40(+1.71%) |
May 07, 2010 | 23.13 | 23.23 | 22.97 | 23.23 | 6,549 | -0.92(-3.80%) |
May 06, 2010 | 23.31 | 25.79 | 0.1351 | 24.15 | 111 | +0.87(+3.75%) |
May 05, 2010 | 23.43 | 23.46 | 23.05 | 23.28 | 13,361 | -0.63(-2.65%) |
May 03, 2010 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | -0.06(-0.25%) |
Apr 30, 2010 | 23.97 | 23.97 | 23.96 | 23.97 | 2,267 | +0.05(+0.23%) |
Apr 29, 2010 | 23.80 | 23.94 | 23.80 | 23.92 | 333 | +0.07(+0.30%) |
Apr 28, 2010 | 23.78 | 23.85 | 23.78 | 23.84 | 1,115 | +0.00(+0.00%) |
Apr 27, 2010 | 23.91 | 23.91 | 23.76 | 23.84 | 6,676 | -0.19(-0.79%) |
Apr 23, 2010 | 23.91 | 24.03 | 24.03 | 24.03 | 2,553 | +0.03(+0.12%) |
Apr 21, 2010 | 24.01 | 24.01 | 24.01 | 24.01 | 0 | -0.08(-0.34%) |
Apr 20, 2010 | 23.96 | 24.09 | 23.96 | 24.09 | 1,831 | -0.02(-0.07%) |
Apr 16, 2010 | 24.11 | 24.11 | 24.11 | 24.11 | 0 | -0.08(-0.34%) |
Apr 14, 2010 | 24.19 | 24.19 | 24.19 | 24.19 | 0 | +0.11(+0.45%) |
Apr 13, 2010 | 24.07 | 24.08 | 24.07 | 24.08 | 693 | -0.12(-0.48%) |
Apr 12, 2010 | 24.20 | 24.20 | 24.20 | 24.20 | 940 | +0.01(+0.02%) |
Apr 09, 2010 | 23.71 | 24.20 | 23.71 | 24.19 | 6,904 | +0.10(+0.43%) |
Apr 08, 2010 | 24.08 | 24.09 | 24.08 | 24.09 | 222 | -0.05(-0.22%) |
Apr 07, 2010 | 24.14 | 24.17 | 24.06 | 24.14 | 3,291 | -0.03(-0.11%) |
Apr 06, 2010 | 23.87 | 24.17 | 23.87 | 24.17 | 61,611 | -0.02(-0.07%) |
Apr 05, 2010 | 24.19 | 24.20 | 24.10 | 24.19 | 3,856 | +0.03(+0.11%) |
Apr 01, 2010 | 24.16 | 24.16 | 24.16 | 24.16 | 444 | +0.21(+0.87%) |
Mar 31, 2010 | 23.92 | 23.96 | 23.91 | 23.95 | 4,504 | +0.06(+0.26%) |
Mar 30, 2010 | 23.85 | 23.89 | 23.85 | 23.89 | 4,010 | +0.05(+0.23%) |
Mar 29, 2010 | 23.67 | 23.84 | 23.67 | 23.84 | 4,161 | +0.16(+0.68%) |
Mar 26, 2010 | 23.65 | 23.67 | 23.65 | 23.67 | 1,222 | +0.09(+0.39%) |
Mar 25, 2010 | 23.83 | 23.83 | 23.58 | 23.58 | 985 | -0.17(-0.72%) |
Mar 24, 2010 | 23.71 | 23.75 | 23.69 | 23.75 | 20,760 | -0.09(-0.38%) |
Mar 23, 2010 | 23.84 | 23.85 | 23.84 | 23.84 | 2,032 | +0.01(+0.06%) |
Mar 22, 2010 | 23.83 | 23.84 | 23.75 | 23.83 | 4,922 | -0.01(-0.06%) |
Mar 19, 2010 | 23.58 | 24.71 | 23.58 | 23.84 | 3,313 | -0.03(-0.11%) |
Mar 18, 2010 | 23.87 | 23.87 | 23.87 | 23.87 | 277 | -0.11(-0.45%) |
Mar 17, 2010 | 23.37 | 23.98 | 23.37 | 23.98 | 3,841 | +0.16(+0.65%) |
Mar 16, 2010 | 23.87 | 23.87 | 23.81 | 23.82 | 3,186 | -0.00(-0.01%) |
Mar 15, 2010 | 23.81 | 23.83 | 23.81 | 23.83 | 606 | -0.05(-0.19%) |
Mar 12, 2010 | 23.86 | 23.87 | 23.85 | 23.87 | 4,084 | +0.04(+0.15%) |
Mar 11, 2010 | 23.84 | 23.84 | 23.84 | 23.84 | 341 | -0.08(-0.34%) |
Mar 10, 2010 | 23.96 | 23.96 | 23.89 | 23.92 | 3,607 | +0.04(+0.19%) |
Mar 09, 2010 | 23.87 | 23.87 | 23.87 | 23.87 | 2,014 | +0.00(+0.00%) |
Mar 08, 2010 | 23.43 | 23.88 | 23.22 | 23.87 | 4,054 | +0.03(+0.11%) |
Mar 05, 2010 | 23.92 | 23.92 | 23.84 | 23.84 | 1,276 | +0.14(+0.57%) |
Mar 04, 2010 | 23.71 | 23.71 | 23.71 | 23.71 | 3,108 | -0.04(-0.15%) |
Mar 03, 2010 | 23.83 | 23.83 | 23.75 | 23.75 | 1,304 | +0.00(+0.00%) |
Mar 02, 2010 | 23.69 | 23.76 | 23.69 | 23.75 | 4,378 | +0.14(+0.57%) |