Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.06 | 23.37 | 22.05 | 22.06 | 12,405 | -0.20(-0.90%) |
May 27, 2010 | 21.99 | 22.26 | 21.99 | 22.26 | 5,481 | +0.55(+2.53%) |
May 26, 2010 | 21.81 | 21.97 | 21.71 | 21.71 | 13,365 | -0.07(-0.32%) |
May 25, 2010 | 21.48 | 21.78 | 21.41 | 21.78 | 14,771 | -0.07(-0.32%) |
May 24, 2010 | 21.98 | 22.03 | 21.85 | 21.85 | 11,221 | -0.14(-0.63%) |
May 21, 2010 | 21.57 | 22.04 | 21.51 | 21.99 | 105,593 | +0.24(+1.10%) |
May 20, 2010 | 21.96 | 22.04 | 21.75 | 21.75 | 29,815 | -0.53(-2.36%) |
May 19, 2010 | 22.38 | 22.43 | 22.12 | 22.28 | 15,488 | -0.12(-0.52%) |
May 18, 2010 | 22.70 | 22.70 | 22.36 | 22.40 | 6,099 | -0.11(-0.48%) |
May 17, 2010 | 22.64 | 22.64 | 22.39 | 22.50 | 12,037 | -0.09(-0.38%) |
May 14, 2010 | 22.59 | 22.71 | 22.44 | 22.59 | 31,300 | -0.31(-1.35%) |
May 13, 2010 | 22.96 | 23.05 | 22.87 | 22.90 | 147,883 | -0.12(-0.54%) |
May 12, 2010 | 22.88 | 23.03 | 22.85 | 23.02 | 37,733 | +0.20(+0.89%) |
May 11, 2010 | 22.90 | 22.94 | 22.79 | 22.82 | 30,148 | -0.03(-0.14%) |
May 10, 2010 | 22.83 | 22.85 | 22.70 | 22.85 | 48,806 | +0.74(+3.35%) |
May 07, 2010 | 22.45 | 22.47 | 22.01 | 22.11 | 28,365 | -0.29(-1.31%) |
May 06, 2010 | 22.74 | 22.86 | 21.77 | 22.40 | 58,577 | -0.45(-1.96%) |
May 05, 2010 | 22.94 | 22.98 | 22.81 | 22.85 | 10,486 | -0.18(-0.77%) |
May 04, 2010 | 23.27 | 23.27 | 23.00 | 23.03 | 26,004 | -0.39(-1.68%) |
May 03, 2010 | 23.32 | 23.45 | 23.29 | 23.42 | 9,123 | +0.16(+0.70%) |
Apr 30, 2010 | 23.53 | 23.53 | 23.26 | 23.26 | 5,953 | -0.20(-0.84%) |
Apr 29, 2010 | 23.40 | 23.49 | 23.37 | 23.46 | 6,534 | +0.27(+1.18%) |
Apr 28, 2010 | 23.31 | 23.94 | 23.15 | 23.18 | 17,141 | +0.00(+0.00%) |
Apr 27, 2010 | 23.41 | 23.58 | 23.18 | 23.18 | 65,608 | -0.43(-1.80%) |
Apr 26, 2010 | 23.59 | 23.89 | 23.59 | 23.61 | 38,986 | -0.03(-0.13%) |
Apr 23, 2010 | 23.51 | 23.64 | 23.51 | 23.64 | 15,000 | +0.11(+0.46%) |
Apr 22, 2010 | 23.39 | 23.53 | 23.33 | 23.53 | 8,546 | +0.05(+0.20%) |
Apr 21, 2010 | 23.72 | 23.72 | 23.23 | 23.49 | 5,187 | -0.02(-0.10%) |
Apr 20, 2010 | 23.48 | 23.51 | 23.42 | 23.51 | 24,461 | +0.13(+0.56%) |
Apr 19, 2010 | 23.35 | 23.38 | 23.20 | 23.38 | 12,812 | -0.01(-0.02%) |
Apr 16, 2010 | 23.56 | 23.56 | 23.31 | 23.38 | 26,679 | -0.25(-1.04%) |
Apr 15, 2010 | 23.49 | 23.64 | 23.49 | 23.63 | 21,403 | +0.02(+0.08%) |
Apr 14, 2010 | 23.53 | 23.61 | 23.46 | 23.61 | 29,644 | +0.18(+0.76%) |
Apr 13, 2010 | 23.42 | 23.45 | 23.31 | 23.43 | 17,947 | +0.03(+0.13%) |
Apr 12, 2010 | 23.44 | 23.44 | 23.35 | 23.40 | 16,048 | +0.05(+0.20%) |
Apr 09, 2010 | 23.28 | 23.36 | 23.25 | 23.36 | 7,206 | +0.12(+0.53%) |
Apr 08, 2010 | 23.16 | 23.24 | 23.11 | 23.23 | 7,138 | +0.06(+0.27%) |
Apr 07, 2010 | 23.20 | 23.29 | 23.15 | 23.17 | 11,628 | -0.11(-0.47%) |
Apr 06, 2010 | 23.18 | 23.29 | 23.18 | 23.28 | 12,211 | +0.05(+0.23%) |
Apr 05, 2010 | 23.14 | 23.25 | 23.09 | 23.22 | 10,397 | +0.06(+0.27%) |
Apr 01, 2010 | 23.16 | 23.16 | 23.16 | 23.16 | 11,759 | +0.15(+0.67%) |
Mar 31, 2010 | 23.01 | 23.14 | 22.96 | 23.01 | 7,507 | -0.03(-0.13%) |
Mar 30, 2010 | 23.05 | 23.09 | 22.97 | 23.04 | 18,266 | +0.01(+0.03%) |
Mar 29, 2010 | 23.00 | 23.03 | 22.97 | 23.03 | 27,122 | +0.15(+0.68%) |
Mar 26, 2010 | 22.96 | 22.98 | 22.88 | 22.88 | 8,230 | -0.07(-0.30%) |
Mar 25, 2010 | 23.11 | 23.13 | 22.91 | 22.94 | 16,773 | -0.05(-0.24%) |
Mar 24, 2010 | 23.08 | 23.08 | 22.94 | 23.00 | 9,575 | -0.16(-0.70%) |
Mar 23, 2010 | 23.06 | 23.16 | 23.06 | 23.16 | 8,621 | +0.08(+0.37%) |
Mar 22, 2010 | 22.81 | 23.08 | 22.81 | 23.08 | 19,619 | +0.12(+0.54%) |
Mar 19, 2010 | 23.06 | 23.06 | 22.91 | 22.95 | 10,274 | -0.15(-0.64%) |
Mar 18, 2010 | 23.18 | 23.18 | 23.04 | 23.10 | 41,311 | -0.06(-0.27%) |
Mar 17, 2010 | 23.12 | 23.19 | 23.08 | 23.16 | 9,690 | +0.18(+0.77%) |
Mar 16, 2010 | 22.96 | 23.01 | 22.91 | 22.98 | 15,977 | +0.09(+0.41%) |
Mar 15, 2010 | 22.81 | 22.89 | 22.81 | 22.89 | 11,089 | -0.04(-0.17%) |
Mar 12, 2010 | 23.01 | 23.01 | 22.85 | 22.93 | 19,450 | +0.04(+0.18%) |
Mar 11, 2010 | 22.79 | 22.89 | 22.79 | 22.89 | 1,407 | +0.09(+0.39%) |
Mar 10, 2010 | 22.78 | 22.84 | 22.74 | 22.80 | 6,444 | +0.04(+0.17%) |
Mar 09, 2010 | 22.63 | 22.82 | 22.63 | 22.76 | 21,518 | +0.05(+0.24%) |
Mar 08, 2010 | 22.75 | 22.77 | 22.68 | 22.70 | 17,129 | -0.02(-0.10%) |
Mar 05, 2010 | 22.62 | 22.74 | 22.59 | 22.73 | 36,602 | +0.21(+0.91%) |
Mar 04, 2010 | 22.49 | 22.53 | 22.44 | 22.52 | 12,746 | +0.02(+0.09%) |
Mar 03, 2010 | 22.50 | 22.58 | 22.48 | 22.50 | 33,330 | +0.05(+0.24%) |
Mar 02, 2010 | 22.44 | 22.48 | 22.43 | 22.45 | 5,211 | +0.12(+0.55%) |