Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.61 | 20.90 | 20.45 | 20.61 | 354,678 | -0.30(-1.42%) |
May 27, 2010 | 20.43 | 20.92 | 20.31 | 20.91 | 421,245 | +0.89(+4.46%) |
May 26, 2010 | 20.02 | 20.34 | 19.95 | 20.02 | 2,372 | -0.10(-0.48%) |
May 25, 2010 | 19.73 | 20.15 | 19.56 | 20.11 | 994,123 | -0.06(-0.30%) |
May 24, 2010 | 20.06 | 20.30 | 19.89 | 20.17 | 967,989 | +0.02(+0.11%) |
May 21, 2010 | 19.96 | 20.32 | 19.91 | 20.15 | 1,417,901 | -0.09(-0.44%) |
May 20, 2010 | 20.44 | 20.66 | 20.24 | 20.24 | 601,678 | -0.74(-3.51%) |
May 19, 2010 | 21.34 | 21.34 | 20.87 | 20.98 | 377,241 | -0.36(-1.71%) |
May 18, 2010 | 21.68 | 21.89 | 21.32 | 21.34 | 541,326 | -0.22(-1.04%) |
May 17, 2010 | 21.60 | 21.70 | 21.03 | 21.57 | 617,681 | +0.01(+0.03%) |
May 14, 2010 | 21.56 | 21.69 | 21.27 | 21.56 | 420,245 | -0.18(-0.82%) |
May 13, 2010 | 21.70 | 21.99 | 21.65 | 21.74 | 404,454 | -0.07(-0.31%) |
May 12, 2010 | 21.57 | 21.89 | 21.51 | 21.80 | 492,708 | +0.25(+1.14%) |
May 11, 2010 | 21.67 | 21.87 | 21.55 | 21.56 | 840,344 | -0.13(-0.62%) |
May 10, 2010 | 21.51 | 21.73 | 21.51 | 21.69 | 891,467 | +0.56(+2.64%) |
May 07, 2010 | 21.92 | 21.92 | 20.94 | 21.13 | 1,129,858 | -0.77(-3.50%) |
May 06, 2010 | 22.47 | 22.59 | 21.07 | 21.90 | 547,743 | -0.79(-3.46%) |
May 05, 2010 | 22.59 | 22.74 | 22.39 | 22.69 | 770,720 | -0.17(-0.77%) |
May 04, 2010 | 23.55 | 23.55 | 22.65 | 22.86 | 618,049 | -1.03(-4.30%) |
May 03, 2010 | 23.50 | 23.97 | 23.35 | 23.89 | 380,875 | +0.56(+2.41%) |
Apr 30, 2010 | 23.76 | 23.91 | 23.29 | 23.33 | 324,856 | -0.47(-1.99%) |
Apr 29, 2010 | 23.55 | 23.93 | 23.41 | 23.80 | 269,366 | +0.28(+1.20%) |
Apr 28, 2010 | 23.42 | 23.80 | 23.22 | 23.52 | 262,840 | +0.17(+0.73%) |
Apr 27, 2010 | 23.64 | 23.97 | 23.28 | 23.35 | 369,260 | -0.38(-1.59%) |
Apr 26, 2010 | 23.80 | 23.96 | 23.64 | 23.73 | 314,736 | -0.04(-0.19%) |
Apr 23, 2010 | 23.50 | 23.78 | 23.27 | 23.77 | 364,116 | +0.34(+1.45%) |
Apr 22, 2010 | 22.76 | 23.47 | 22.75 | 23.43 | 333,785 | +0.38(+1.64%) |
Apr 21, 2010 | 22.94 | 23.27 | 22.94 | 23.05 | 402,722 | +0.05(+0.23%) |
Apr 20, 2010 | 22.91 | 23.76 | 22.85 | 23.00 | 712,571 | -0.43(-1.83%) |
Apr 19, 2010 | 22.62 | 23.57 | 22.56 | 23.43 | 691,847 | +0.77(+3.40%) |
Apr 16, 2010 | 22.79 | 22.80 | 22.55 | 22.66 | 323,402 | -0.16(-0.71%) |
Apr 15, 2010 | 22.44 | 22.88 | 22.39 | 22.82 | 192,559 | +0.20(+0.88%) |
Apr 14, 2010 | 22.19 | 22.62 | 22.14 | 22.62 | 277,572 | +0.43(+1.93%) |
Apr 13, 2010 | 21.92 | 22.19 | 21.86 | 22.19 | 333,830 | +0.21(+0.98%) |
Apr 12, 2010 | 21.99 | 22.07 | 21.84 | 21.98 | 382,371 | -0.01(-0.07%) |
Apr 09, 2010 | 21.94 | 22.01 | 21.71 | 22.00 | 175,476 | +0.03(+0.13%) |
Apr 08, 2010 | 22.05 | 22.12 | 21.91 | 21.97 | 200,703 | -0.22(-1.00%) |
Apr 07, 2010 | 21.91 | 22.19 | 21.91 | 22.19 | 242,590 | +0.13(+0.60%) |
Apr 06, 2010 | 21.77 | 22.08 | 21.75 | 22.05 | 179,849 | +0.16(+0.71%) |
Apr 05, 2010 | 21.78 | 21.90 | 21.67 | 21.90 | 226,232 | +0.21(+0.99%) |
Apr 01, 2010 | 21.65 | 21.68 | 21.68 | 21.68 | 207,481 | +0.18(+0.86%) |
Mar 31, 2010 | 21.72 | 21.85 | 21.50 | 21.50 | 317,582 | -0.23(-1.06%) |
Mar 30, 2010 | 21.75 | 21.90 | 21.58 | 21.73 | 225,687 | +0.01(+0.03%) |
Mar 29, 2010 | 21.54 | 21.75 | 21.47 | 21.72 | 244,445 | +0.30(+1.42%) |
Mar 26, 2010 | 21.54 | 21.66 | 21.31 | 21.42 | 168,448 | +0.00(+0.00%) |
Mar 25, 2010 | 21.45 | 21.83 | 21.36 | 21.42 | 341,943 | +0.13(+0.59%) |
Mar 24, 2010 | 21.51 | 21.55 | 21.28 | 21.29 | 295,294 | -0.25(-1.17%) |
Mar 23, 2010 | 21.44 | 21.60 | 21.31 | 21.54 | 281,307 | +0.07(+0.34%) |
Mar 22, 2010 | 21.25 | 21.48 | 21.25 | 21.47 | 286,776 | +0.05(+0.24%) |
Mar 19, 2010 | 21.80 | 21.84 | 21.23 | 21.42 | 575,885 | -0.36(-1.63%) |
Mar 18, 2010 | 21.71 | 21.99 | 21.71 | 21.77 | 180,429 | +0.01(+0.03%) |
Mar 17, 2010 | 21.78 | 21.81 | 21.66 | 21.77 | 136,993 | +0.08(+0.37%) |
Mar 16, 2010 | 21.62 | 21.71 | 21.48 | 21.68 | 121,027 | +0.06(+0.27%) |
Mar 15, 2010 | 21.45 | 21.67 | 21.43 | 21.63 | 216,746 | +0.01(+0.07%) |
Mar 12, 2010 | 21.56 | 21.67 | 21.42 | 21.61 | 236,645 | +0.11(+0.52%) |
Mar 11, 2010 | 21.37 | 21.53 | 21.27 | 21.50 | 205,022 | +0.08(+0.38%) |
Mar 10, 2010 | 21.40 | 21.57 | 21.25 | 21.42 | 219,653 | +0.07(+0.31%) |
Mar 09, 2010 | 21.31 | 21.53 | 21.25 | 21.35 | 220,799 | +0.05(+0.24%) |
Mar 08, 2010 | 21.42 | 21.48 | 21.28 | 21.30 | 202,768 | -0.07(-0.31%) |
Mar 05, 2010 | 21.00 | 21.45 | 20.92 | 21.37 | 414,565 | +0.45(+2.16%) |
Mar 04, 2010 | 20.79 | 21.06 | 20.74 | 20.91 | 348,696 | +0.13(+0.64%) |
Mar 03, 2010 | 20.73 | 21.05 | 20.73 | 20.78 | 310,399 | +0.13(+0.65%) |
Mar 02, 2010 | 20.35 | 20.72 | 20.33 | 20.65 | 416,619 | +0.31(+1.53%) |