Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.22 | 22.40 | 22.14 | 22.22 | 13,576 | -0.09(-0.40%) |
May 27, 2010 | 22.16 | 22.31 | 22.04 | 22.31 | 12,329 | +0.61(+2.81%) |
May 26, 2010 | 21.72 | 22.05 | 21.68 | 21.70 | 44,252 | +0.13(+0.61%) |
May 25, 2010 | 21.30 | 21.59 | 21.15 | 21.57 | 43,494 | -0.20(-0.91%) |
May 24, 2010 | 21.63 | 22.06 | 21.63 | 21.76 | 45,412 | -0.01(-0.05%) |
May 21, 2010 | 21.40 | 21.94 | 21.23 | 21.77 | 177,274 | +0.03(+0.14%) |
May 20, 2010 | 21.82 | 22.08 | 21.74 | 21.75 | 43,253 | -0.76(-3.38%) |
May 19, 2010 | 22.48 | 22.58 | 22.28 | 22.51 | 24,455 | -0.06(-0.26%) |
May 18, 2010 | 22.86 | 22.93 | 22.54 | 22.57 | 65,112 | -0.16(-0.70%) |
May 17, 2010 | 22.72 | 22.77 | 22.39 | 22.72 | 16,840 | +0.07(+0.31%) |
May 14, 2010 | 22.65 | 22.86 | 22.43 | 22.65 | 13,782 | -0.37(-1.59%) |
May 13, 2010 | 23.16 | 23.26 | 23.00 | 23.02 | 19,691 | -0.15(-0.66%) |
May 12, 2010 | 22.89 | 23.20 | 22.89 | 23.17 | 37,370 | +0.27(+1.19%) |
May 11, 2010 | 22.92 | 23.06 | 22.89 | 22.90 | 15,354 | +0.14(+0.61%) |
May 10, 2010 | 22.75 | 22.80 | 22.64 | 22.76 | 52,306 | +0.75(+3.41%) |
May 07, 2010 | 22.27 | 22.44 | 21.79 | 22.01 | 76,548 | -0.47(-2.11%) |
May 06, 2010 | 23.10 | 23.15 | 0.0001 | 22.49 | 112,186 | -0.69(-2.98%) |
May 05, 2010 | 23.16 | 23.22 | 23.09 | 23.18 | 52,210 | -0.04(-0.17%) |
May 04, 2010 | 23.42 | 23.47 | 23.15 | 23.22 | 27,662 | -0.39(-1.63%) |
May 03, 2010 | 23.50 | 23.63 | 23.44 | 23.60 | 19,885 | +0.18(+0.76%) |
Apr 30, 2010 | 23.85 | 23.88 | 23.42 | 23.42 | 46,393 | -0.37(-1.54%) |
Apr 29, 2010 | 23.39 | 23.87 | 23.39 | 23.79 | 71,178 | +0.51(+2.21%) |
Apr 28, 2010 | 23.15 | 23.33 | 23.12 | 23.28 | 24,440 | +0.24(+1.03%) |
Apr 27, 2010 | 23.32 | 23.48 | 23.04 | 23.04 | 81,009 | -0.33(-1.40%) |
Apr 26, 2010 | 23.70 | 23.70 | 23.36 | 23.37 | 39,578 | -0.30(-1.25%) |
Apr 23, 2010 | 23.53 | 23.66 | 23.43 | 23.66 | 28,275 | +0.17(+0.72%) |
Apr 22, 2010 | 23.41 | 23.49 | 23.20 | 23.49 | 31,285 | +0.00(+0.00%) |
Apr 21, 2010 | 23.80 | 23.80 | 23.45 | 23.49 | 14,542 | -0.28(-1.16%) |
Apr 20, 2010 | 23.53 | 23.77 | 23.51 | 23.77 | 15,178 | +0.32(+1.35%) |
Apr 19, 2010 | 23.24 | 23.55 | 23.24 | 23.45 | 13,114 | +0.10(+0.42%) |
Apr 16, 2010 | 23.51 | 23.58 | 23.17 | 23.36 | 28,866 | -0.21(-0.89%) |
Apr 15, 2010 | 23.60 | 23.61 | 23.47 | 23.56 | 31,489 | -0.05(-0.20%) |
Apr 14, 2010 | 23.68 | 23.68 | 23.49 | 23.61 | 39,163 | -0.03(-0.13%) |
Apr 13, 2010 | 23.57 | 23.64 | 23.51 | 23.64 | 17,325 | +0.01(+0.04%) |
Apr 12, 2010 | 23.68 | 23.70 | 23.62 | 23.63 | 48,148 | +0.00(+0.00%) |
Apr 09, 2010 | 23.62 | 23.63 | 23.52 | 23.63 | 20,126 | +0.06(+0.25%) |
Apr 08, 2010 | 23.62 | 23.62 | 23.41 | 23.57 | 27,499 | -0.08(-0.33%) |
Apr 07, 2010 | 23.80 | 23.80 | 23.54 | 23.65 | 26,832 | -0.16(-0.66%) |
Apr 06, 2010 | 23.81 | 23.88 | 23.74 | 23.81 | 53,732 | +0.01(+0.05%) |
Apr 05, 2010 | 23.83 | 23.91 | 23.75 | 23.80 | 28,852 | +0.05(+0.20%) |
Apr 01, 2010 | 24.03 | 23.75 | 23.75 | 23.75 | 138,771 | +0.23(+0.97%) |
Mar 31, 2010 | 23.60 | 23.63 | 23.48 | 23.52 | 18,740 | -0.16(-0.67%) |
Mar 30, 2010 | 23.65 | 23.70 | 23.56 | 23.68 | 16,943 | +0.08(+0.34%) |
Mar 29, 2010 | 23.48 | 23.61 | 23.44 | 23.60 | 41,298 | +0.24(+1.01%) |
Mar 26, 2010 | 23.49 | 23.53 | 23.27 | 23.37 | 45,411 | -0.12(-0.51%) |
Mar 25, 2010 | 23.70 | 23.70 | 23.48 | 23.48 | 103,911 | -0.08(-0.34%) |
Mar 24, 2010 | 23.85 | 23.85 | 23.56 | 23.56 | 35,653 | -0.33(-1.36%) |
Mar 23, 2010 | 23.91 | 24.30 | 23.69 | 23.89 | 45,487 | +0.07(+0.29%) |
Mar 22, 2010 | 23.35 | 23.82 | 23.27 | 23.82 | 40,613 | +0.40(+1.69%) |
Mar 19, 2010 | 23.49 | 23.50 | 23.35 | 23.42 | 26,969 | +0.04(+0.17%) |
Mar 18, 2010 | 23.27 | 23.39 | 22.53 | 23.39 | 22,673 | +0.19(+0.81%) |
Mar 17, 2010 | 23.22 | 23.26 | 22.90 | 23.20 | 40,021 | +0.06(+0.26%) |
Mar 16, 2010 | 23.12 | 23.18 | 22.96 | 23.14 | 44,518 | +0.14(+0.60%) |
Mar 15, 2010 | 22.87 | 23.00 | 22.87 | 23.00 | 21,184 | +0.14(+0.60%) |
Mar 12, 2010 | 23.05 | 23.05 | 22.79 | 22.86 | 13,289 | -0.09(-0.39%) |
Mar 11, 2010 | 22.70 | 22.95 | 22.68 | 22.95 | 22,257 | +0.14(+0.61%) |
Mar 10, 2010 | 22.61 | 22.81 | 22.54 | 22.81 | 48,597 | +0.23(+1.01%) |
Mar 09, 2010 | 22.61 | 22.67 | 22.56 | 22.58 | 31,384 | -0.09(-0.39%) |
Mar 08, 2010 | 22.79 | 22.79 | 22.67 | 22.67 | 78,939 | -0.11(-0.48%) |
Mar 05, 2010 | 22.58 | 22.79 | 22.56 | 22.78 | 127,898 | +0.28(+1.23%) |
Mar 04, 2010 | 22.57 | 22.57 | 22.39 | 22.51 | 42,442 | -0.03(-0.13%) |
Mar 03, 2010 | 22.71 | 22.71 | 22.52 | 22.54 | 49,128 | -0.08(-0.35%) |
Mar 02, 2010 | 22.48 | 22.66 | 22.42 | 22.61 | 32,841 | +0.20(+0.88%) |