Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.23 | 20.34 | 20.11 | 20.23 | 6,339 | -0.24(-1.16%) |
May 27, 2010 | 19.75 | 20.47 | 19.75 | 20.47 | 10,863 | +1.23(+6.38%) |
May 26, 2010 | 19.61 | 19.66 | 19.23 | 19.24 | 9,432 | -0.10(-0.53%) |
May 25, 2010 | 19.09 | 19.48 | 18.76 | 19.34 | 32,089 | -0.22(-1.11%) |
May 24, 2010 | 19.58 | 19.76 | 19.54 | 19.56 | 25,203 | +0.07(+0.38%) |
May 21, 2010 | 19.02 | 19.65 | 18.95 | 19.48 | 170,502 | +0.32(+1.66%) |
May 20, 2010 | 19.33 | 19.75 | 19.16 | 19.16 | 204,035 | -1.15(-5.66%) |
May 19, 2010 | 20.41 | 20.43 | 19.92 | 20.31 | 10,556 | -0.10(-0.48%) |
May 18, 2010 | 20.95 | 20.95 | 20.41 | 20.41 | 6,247 | -0.39(-1.86%) |
May 17, 2010 | 20.65 | 20.93 | 20.45 | 20.80 | 11,127 | +0.41(+1.99%) |
May 14, 2010 | 20.39 | 21.17 | 20.34 | 20.39 | 23,677 | -1.09(-5.08%) |
May 13, 2010 | 21.75 | 21.75 | 21.33 | 21.48 | 40,738 | -0.15(-0.70%) |
May 12, 2010 | 21.63 | 21.69 | 21.37 | 21.63 | 9,487 | +0.42(+1.98%) |
May 11, 2010 | 21.36 | 21.55 | 21.21 | 21.21 | 27,154 | -0.01(-0.06%) |
May 10, 2010 | 21.49 | 21.49 | 21.23 | 21.23 | 12,411 | +0.76(+3.71%) |
May 07, 2010 | 20.51 | 20.82 | 19.69 | 20.47 | 24,759 | -0.36(-1.73%) |
May 06, 2010 | 21.09 | 22.16 | 19.50 | 20.83 | 6,660 | -0.57(-2.66%) |
May 05, 2010 | 21.26 | 21.55 | 21.26 | 21.40 | 7,747 | -0.16(-0.73%) |
May 04, 2010 | 21.92 | 21.92 | 21.51 | 21.55 | 6,188 | -0.87(-3.87%) |
May 03, 2010 | 22.12 | 22.47 | 22.09 | 22.42 | 13,830 | +0.42(+1.91%) |
Apr 30, 2010 | 22.51 | 22.51 | 21.84 | 22.00 | 20,989 | -0.33(-1.46%) |
Apr 29, 2010 | 21.84 | 22.36 | 21.84 | 22.32 | 164,207 | +0.65(+3.00%) |
Apr 28, 2010 | 21.80 | 21.93 | 21.67 | 21.67 | 13,523 | -0.15(-0.67%) |
Apr 27, 2010 | 22.14 | 22.26 | 21.74 | 21.82 | 8,356 | -0.57(-2.56%) |
Apr 26, 2010 | 22.39 | 22.47 | 22.20 | 22.39 | 12,905 | +0.14(+0.64%) |
Apr 23, 2010 | 22.15 | 22.25 | 21.97 | 22.25 | 6,659 | +0.18(+0.83%) |
Apr 22, 2010 | 21.80 | 22.07 | 21.67 | 22.07 | 17,708 | +0.12(+0.56%) |
Apr 21, 2010 | 21.95 | 22.09 | 21.89 | 21.95 | 28,577 | +0.11(+0.50%) |
Apr 20, 2010 | 21.80 | 21.84 | 21.58 | 21.84 | 4,265 | +0.23(+1.07%) |
Apr 19, 2010 | 21.76 | 21.78 | 21.49 | 21.61 | 8,919 | -0.16(-0.72%) |
Apr 16, 2010 | 22.16 | 22.23 | 21.71 | 21.76 | 10,945 | -0.40(-1.81%) |
Apr 15, 2010 | 22.53 | 22.53 | 22.16 | 22.16 | 17,497 | -0.33(-1.45%) |
Apr 14, 2010 | 22.54 | 22.54 | 22.32 | 22.49 | 8,270 | +0.18(+0.81%) |
Apr 13, 2010 | 21.97 | 22.35 | 21.97 | 22.31 | 10,615 | +0.15(+0.69%) |
Apr 12, 2010 | 22.26 | 22.26 | 22.03 | 22.16 | 23,301 | -0.05(-0.23%) |
Apr 09, 2010 | 21.94 | 22.23 | 21.94 | 22.21 | 12,502 | +0.23(+1.04%) |
Apr 08, 2010 | 21.93 | 21.98 | 21.80 | 21.98 | 12,591 | +0.03(+0.12%) |
Apr 07, 2010 | 22.30 | 22.30 | 21.90 | 21.95 | 24,907 | -0.13(-0.58%) |
Apr 06, 2010 | 22.03 | 22.21 | 21.94 | 22.08 | 8,343 | +0.19(+0.85%) |
Apr 05, 2010 | 21.95 | 22.03 | 21.78 | 21.89 | 11,262 | +0.09(+0.42%) |
Apr 01, 2010 | 21.86 | 21.80 | 21.80 | 21.80 | 17,400 | +0.17(+0.77%) |
Mar 31, 2010 | 21.72 | 21.78 | 21.59 | 21.64 | 19,964 | -0.19(-0.89%) |
Mar 30, 2010 | 21.94 | 21.95 | 21.70 | 21.83 | 9,279 | +0.03(+0.16%) |
Mar 29, 2010 | 21.70 | 21.83 | 21.65 | 21.80 | 17,765 | +0.39(+1.84%) |
Mar 26, 2010 | 21.69 | 21.69 | 21.39 | 21.40 | 14,742 | +0.12(+0.54%) |
Mar 25, 2010 | 21.59 | 21.66 | 21.29 | 21.29 | 30,511 | -0.01(-0.03%) |
Mar 24, 2010 | 21.31 | 21.43 | 21.23 | 21.29 | 171,779 | -0.20(-0.95%) |
Mar 23, 2010 | 21.48 | 21.50 | 21.25 | 21.50 | 18,190 | +0.02(+0.09%) |
Mar 22, 2010 | 21.41 | 21.52 | 21.02 | 21.48 | 4,115 | +0.20(+0.96%) |
Mar 19, 2010 | 21.67 | 21.67 | 21.27 | 21.27 | 11,675 | -0.33(-1.54%) |
Mar 18, 2010 | 21.78 | 21.78 | 21.61 | 21.61 | 9,959 | -0.12(-0.56%) |
Mar 17, 2010 | 21.73 | 21.84 | 21.62 | 21.73 | 8,229 | +0.07(+0.34%) |
Mar 16, 2010 | 21.36 | 21.66 | 21.19 | 21.65 | 66,612 | +0.43(+2.01%) |
Mar 15, 2010 | 21.10 | 21.25 | 21.02 | 21.23 | 9,931 | +0.06(+0.30%) |
Mar 12, 2010 | 21.40 | 21.40 | 21.16 | 21.16 | 6,609 | -0.05(-0.24%) |
Mar 11, 2010 | 21.09 | 21.23 | 20.89 | 21.21 | 58,272 | +0.06(+0.29%) |
Mar 10, 2010 | 21.12 | 21.46 | 21.04 | 21.15 | 20,256 | +0.03(+0.15%) |
Mar 09, 2010 | 21.01 | 21.33 | 20.98 | 21.12 | 18,467 | +0.05(+0.23%) |
Mar 08, 2010 | 20.98 | 21.07 | 20.83 | 21.07 | 27,658 | +0.30(+1.44%) |
Mar 05, 2010 | 20.71 | 20.90 | 20.66 | 20.77 | 12,031 | +0.23(+1.12%) |
Mar 04, 2010 | 20.58 | 20.58 | 19.94 | 20.54 | 51,784 | -0.03(-0.13%) |
Mar 03, 2010 | 20.58 | 20.66 | 20.51 | 20.57 | 9,979 | +0.05(+0.23%) |
Mar 02, 2010 | 20.66 | 20.66 | 20.51 | 20.52 | 10,326 | +0.05(+0.23%) |