Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.50 | 20.76 | 20.49 | 20.50 | 19,073 | -0.20(-0.97%) |
May 27, 2010 | 20.20 | 20.70 | 20.20 | 20.70 | 11,537 | +0.83(+4.18%) |
May 26, 2010 | 19.92 | 20.33 | 19.85 | 19.87 | 50,099 | +0.06(+0.29%) |
May 25, 2010 | 19.37 | 19.85 | 19.08 | 19.81 | 120,987 | +0.01(+0.03%) |
May 24, 2010 | 20.09 | 20.21 | 19.80 | 19.80 | 135,574 | -0.31(-1.56%) |
May 21, 2010 | 19.48 | 20.22 | 18.97 | 20.12 | 189,706 | +0.31(+1.55%) |
May 20, 2010 | 19.86 | 20.22 | 19.81 | 19.81 | 225,343 | -1.02(-4.90%) |
May 19, 2010 | 20.93 | 21.19 | 20.56 | 20.83 | 220,598 | -0.22(-1.03%) |
May 18, 2010 | 21.77 | 21.81 | 21.05 | 21.05 | 54,421 | -0.47(-2.19%) |
May 17, 2010 | 21.53 | 21.72 | 21.06 | 21.52 | 102,681 | +0.10(+0.49%) |
May 14, 2010 | 21.42 | 21.79 | 21.24 | 21.42 | 63,994 | -0.50(-2.28%) |
May 13, 2010 | 22.14 | 22.26 | 21.89 | 21.92 | 128,788 | -0.26(-1.16%) |
May 12, 2010 | 21.75 | 22.19 | 21.71 | 22.17 | 58,241 | +0.54(+2.49%) |
May 11, 2010 | 21.69 | 21.90 | 21.61 | 21.64 | 162,744 | +0.14(+0.64%) |
May 10, 2010 | 21.34 | 21.50 | 21.17 | 21.50 | 113,986 | +1.13(+5.56%) |
May 07, 2010 | 20.87 | 20.98 | 20.10 | 20.37 | 362,124 | -0.62(-2.94%) |
May 06, 2010 | 21.58 | 21.75 | 20.29 | 20.98 | 247,413 | -0.70(-3.24%) |
May 05, 2010 | 21.74 | 22.01 | 21.61 | 21.69 | 118,645 | -0.30(-1.36%) |
May 04, 2010 | 22.38 | 22.38 | 21.87 | 21.99 | 67,891 | -0.63(-2.78%) |
May 03, 2010 | 22.38 | 22.69 | 22.38 | 22.61 | 28,242 | +0.36(+1.63%) |
Apr 30, 2010 | 22.91 | 22.91 | 22.23 | 22.25 | 52,285 | -0.68(-2.95%) |
Apr 29, 2010 | 22.61 | 22.93 | 22.51 | 22.93 | 34,476 | +0.51(+2.25%) |
Apr 28, 2010 | 22.54 | 22.60 | 22.37 | 22.42 | 28,711 | +0.02(+0.10%) |
Apr 27, 2010 | 22.90 | 23.05 | 22.35 | 22.40 | 210,114 | -0.58(-2.53%) |
Apr 26, 2010 | 23.09 | 23.21 | 22.97 | 22.98 | 145,520 | -0.11(-0.48%) |
Apr 23, 2010 | 22.89 | 23.09 | 22.84 | 23.09 | 65,863 | +0.23(+1.00%) |
Apr 22, 2010 | 22.42 | 22.87 | 22.32 | 22.86 | 67,303 | +0.29(+1.29%) |
Apr 21, 2010 | 22.35 | 22.59 | 22.32 | 22.57 | 121,470 | +0.24(+1.07%) |
Apr 20, 2010 | 22.16 | 22.34 | 22.05 | 22.34 | 149,827 | +0.32(+1.44%) |
Apr 19, 2010 | 21.97 | 22.13 | 21.71 | 22.02 | 133,056 | -0.04(-0.18%) |
Apr 16, 2010 | 22.33 | 22.36 | 21.93 | 22.06 | 59,645 | -0.34(-1.51%) |
Apr 15, 2010 | 22.39 | 22.48 | 22.35 | 22.40 | 64,994 | -0.00(-0.02%) |
Apr 14, 2010 | 22.09 | 22.40 | 22.09 | 22.40 | 78,115 | +0.44(+2.01%) |
Apr 13, 2010 | 21.89 | 21.97 | 21.76 | 21.96 | 117,955 | +0.07(+0.32%) |
Apr 12, 2010 | 21.85 | 21.91 | 21.76 | 21.89 | 199,018 | +0.09(+0.43%) |
Apr 09, 2010 | 21.67 | 21.79 | 21.54 | 21.79 | 113,854 | +0.19(+0.88%) |
Apr 08, 2010 | 21.57 | 21.67 | 21.40 | 21.60 | 63,289 | -0.03(-0.12%) |
Apr 07, 2010 | 21.67 | 21.75 | 21.50 | 21.63 | 123,997 | -0.06(-0.26%) |
Apr 06, 2010 | 21.48 | 21.71 | 21.39 | 21.69 | 363,716 | +0.16(+0.76%) |
Apr 05, 2010 | 21.22 | 21.52 | 21.12 | 21.52 | 450,577 | +0.41(+1.93%) |
Apr 01, 2010 | 21.13 | 21.11 | 21.11 | 21.11 | 74,668 | +0.23(+1.12%) |
Mar 31, 2010 | 21.09 | 21.12 | 20.88 | 20.88 | 28,696 | -0.18(-0.84%) |
Mar 30, 2010 | 21.06 | 21.12 | 20.94 | 21.06 | 45,559 | +0.10(+0.47%) |
Mar 29, 2010 | 21.01 | 21.01 | 20.94 | 20.96 | 20,282 | +0.04(+0.18%) |
Mar 26, 2010 | 21.04 | 21.10 | 20.87 | 20.92 | 37,671 | -0.22(-1.06%) |
Mar 25, 2010 | 21.22 | 21.29 | 21.11 | 21.14 | 10,725 | +0.10(+0.49%) |
Mar 24, 2010 | 21.14 | 21.17 | 21.03 | 21.04 | 81,585 | -0.15(-0.71%) |
Mar 23, 2010 | 21.07 | 21.19 | 20.94 | 21.19 | 29,326 | +0.18(+0.85%) |
Mar 22, 2010 | 20.63 | 21.02 | 20.63 | 21.01 | 29,995 | +0.25(+1.19%) |
Mar 19, 2010 | 21.05 | 21.05 | 20.72 | 20.77 | 39,873 | -0.19(-0.93%) |
Mar 18, 2010 | 21.09 | 21.12 | 20.93 | 20.96 | 188,995 | -0.10(-0.46%) |
Mar 17, 2010 | 20.97 | 21.12 | 20.89 | 21.06 | 158,912 | +0.19(+0.91%) |
Mar 16, 2010 | 20.65 | 20.87 | 20.64 | 20.87 | 24,926 | +0.23(+1.12%) |
Mar 15, 2010 | 20.55 | 20.68 | 20.52 | 20.64 | 50,651 | +0.04(+0.18%) |
Mar 12, 2010 | 20.77 | 20.77 | 20.59 | 20.60 | 27,289 | -0.05(-0.26%) |
Mar 11, 2010 | 20.49 | 20.65 | 20.45 | 20.65 | 20,699 | +0.06(+0.29%) |
Mar 10, 2010 | 20.44 | 20.67 | 20.44 | 20.59 | 9,723 | +0.16(+0.77%) |
Mar 09, 2010 | 20.32 | 20.55 | 20.32 | 20.44 | 13,060 | +0.05(+0.25%) |
Mar 08, 2010 | 20.30 | 20.41 | 20.30 | 20.39 | 45,614 | +0.09(+0.44%) |
Mar 05, 2010 | 20.01 | 20.30 | 20.01 | 20.30 | 47,167 | +0.44(+2.22%) |
Mar 04, 2010 | 19.88 | 19.94 | 19.81 | 19.86 | 28,335 | +0.03(+0.13%) |
Mar 03, 2010 | 19.89 | 19.97 | 19.79 | 19.83 | 32,904 | +0.04(+0.22%) |
Mar 02, 2010 | 19.74 | 19.84 | 19.74 | 19.79 | 127,389 | +0.20(+1.00%) |