Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.78 | 20.91 | 20.48 | 20.48 | 17,840 | -0.29(-1.41%) |
May 27, 2010 | 20.37 | 20.93 | 20.37 | 20.78 | 12,454 | +1.02(+5.15%) |
May 26, 2010 | 19.94 | 20.01 | 19.76 | 19.76 | 1,660 | +0.02(+0.12%) |
May 25, 2010 | 19.71 | 19.78 | 19.49 | 19.73 | 4,543 | -0.56(-2.76%) |
May 24, 2010 | 21.40 | 21.40 | 20.26 | 20.29 | 5,515 | -0.25(-1.21%) |
May 21, 2010 | 20.12 | 20.54 | 20.12 | 20.54 | 1,722 | +0.27(+1.35%) |
May 20, 2010 | 20.31 | 20.42 | 20.05 | 20.27 | 6,276 | -0.62(-2.97%) |
May 19, 2010 | 20.81 | 20.89 | 20.64 | 20.89 | 3,006 | -0.12(-0.58%) |
May 18, 2010 | 21.65 | 21.65 | 21.01 | 21.01 | 3,387 | -0.50(-2.35%) |
May 17, 2010 | 21.73 | 21.73 | 21.23 | 21.52 | 3,508 | -0.36(-1.65%) |
May 14, 2010 | 22.00 | 22.00 | 21.67 | 21.88 | 3,168 | -0.43(-1.93%) |
May 13, 2010 | 22.26 | 22.46 | 22.26 | 22.31 | 1,764 | -0.13(-0.57%) |
May 12, 2010 | 22.55 | 22.56 | 22.44 | 22.44 | 3,013 | +0.22(+1.00%) |
May 11, 2010 | 22.30 | 22.46 | 22.04 | 22.22 | 6,490 | -0.07(-0.33%) |
May 10, 2010 | 22.39 | 22.46 | 22.29 | 22.29 | 3,187 | +1.23(+5.82%) |
May 07, 2010 | 21.35 | 21.84 | 19.47 | 21.06 | 29,517 | -0.08(-0.37%) |
May 06, 2010 | 22.14 | 22.14 | 20.60 | 21.14 | 35,779 | -1.00(-4.50%) |
May 05, 2010 | 22.16 | 22.39 | 22.01 | 22.14 | 21,318 | -0.56(-2.46%) |
May 04, 2010 | 23.20 | 23.20 | 22.70 | 22.70 | 26,111 | -1.03(-4.34%) |
May 03, 2010 | 23.61 | 23.82 | 23.61 | 23.73 | 17,698 | +0.20(+0.87%) |
Apr 30, 2010 | 23.91 | 23.91 | 23.52 | 23.52 | 18,692 | -0.23(-0.95%) |
Apr 29, 2010 | 23.65 | 23.78 | 23.65 | 23.75 | 2,499 | +0.49(+2.09%) |
Apr 28, 2010 | 23.66 | 23.66 | 23.18 | 23.27 | 12,777 | -0.23(-0.99%) |
Apr 27, 2010 | 24.27 | 24.27 | 23.50 | 23.50 | 9,475 | -0.93(-3.83%) |
Apr 26, 2010 | 24.63 | 24.63 | 24.42 | 24.43 | 8,020 | +0.02(+0.07%) |
Apr 23, 2010 | 24.27 | 24.41 | 24.26 | 24.41 | 4,842 | +0.34(+1.40%) |
Apr 22, 2010 | 24.10 | 24.13 | 23.87 | 24.08 | 8,586 | -0.07(-0.31%) |
Apr 21, 2010 | 24.32 | 24.32 | 24.08 | 24.15 | 1,568 | +0.06(+0.25%) |
Apr 20, 2010 | 24.21 | 24.21 | 24.08 | 24.09 | 7,189 | +0.12(+0.49%) |
Apr 19, 2010 | 23.88 | 23.97 | 23.84 | 23.97 | 2,264 | -0.08(-0.34%) |
Apr 16, 2010 | 24.31 | 24.32 | 24.06 | 24.06 | 33,215 | -0.45(-1.82%) |
Apr 15, 2010 | 24.44 | 24.60 | 24.44 | 24.50 | 1,426 | -0.09(-0.39%) |
Apr 14, 2010 | 24.49 | 24.60 | 24.49 | 24.60 | 1,763 | +0.29(+1.18%) |
Apr 13, 2010 | 24.30 | 24.31 | 24.12 | 24.31 | 4,027 | -0.00(-0.01%) |
Apr 12, 2010 | 24.19 | 24.42 | 24.19 | 24.31 | 4,703 | +0.12(+0.50%) |
Apr 09, 2010 | 23.97 | 24.23 | 23.97 | 24.19 | 2,954 | +0.23(+0.95%) |
Apr 08, 2010 | 23.83 | 23.96 | 23.83 | 23.96 | 1,160 | +0.10(+0.43%) |
Apr 07, 2010 | 23.89 | 23.96 | 23.86 | 23.86 | 12,668 | -0.14(-0.59%) |
Apr 06, 2010 | 23.93 | 24.00 | 23.93 | 24.00 | 1,395 | +0.22(+0.91%) |
Apr 05, 2010 | 23.94 | 23.94 | 23.78 | 23.78 | 4,798 | +0.05(+0.22%) |
Apr 01, 2010 | 23.65 | 23.73 | 23.73 | 23.73 | 45,143 | +0.38(+1.62%) |
Mar 31, 2010 | 23.42 | 23.54 | 23.34 | 23.35 | 17,271 | -0.05(-0.20%) |
Mar 30, 2010 | 23.49 | 23.50 | 23.32 | 23.40 | 1,905 | -0.01(-0.02%) |
Mar 29, 2010 | 23.37 | 23.41 | 23.26 | 23.41 | 5,241 | +0.30(+1.29%) |
Mar 26, 2010 | 23.29 | 23.29 | 23.08 | 23.11 | 4,146 | +0.14(+0.59%) |
Mar 25, 2010 | 23.19 | 23.20 | 22.93 | 22.97 | 5,566 | -0.05(-0.21%) |
Mar 24, 2010 | 23.04 | 23.05 | 22.90 | 23.02 | 8,589 | -0.20(-0.85%) |
Mar 23, 2010 | 23.26 | 23.26 | 23.09 | 23.22 | 1,366 | +0.03(+0.12%) |
Mar 22, 2010 | 23.12 | 23.19 | 23.12 | 23.19 | 1,040 | +0.07(+0.32%) |
Mar 19, 2010 | 23.04 | 23.14 | 22.97 | 23.12 | 18,145 | -0.18(-0.79%) |
Mar 18, 2010 | 23.44 | 23.44 | 23.30 | 23.30 | 785 | -0.15(-0.64%) |
Mar 17, 2010 | 23.44 | 23.47 | 23.35 | 23.45 | 12,597 | +0.26(+1.12%) |
Mar 16, 2010 | 23.22 | 23.22 | 22.95 | 23.19 | 3,267 | +0.30(+1.31%) |
Mar 15, 2010 | 22.84 | 23.02 | 22.84 | 22.89 | 5,420 | -0.06(-0.27%) |
Mar 11, 2010 | 22.95 | 22.95 | 22.95 | 22.95 | 146 | +0.21(+0.94%) |
Mar 10, 2010 | 22.90 | 22.90 | 22.74 | 22.74 | 1,392 | +0.18(+0.80%) |
Mar 09, 2010 | 22.56 | 22.69 | 22.54 | 22.56 | 9,883 | -0.23(-0.99%) |
Mar 08, 2010 | 22.90 | 22.90 | 22.77 | 22.78 | 299,768 | +0.02(+0.07%) |
Mar 05, 2010 | 22.60 | 22.79 | 22.54 | 22.77 | 2,260 | +0.41(+1.82%) |
Mar 04, 2010 | 22.30 | 22.50 | 22.29 | 22.36 | 3,198 | -0.05(-0.21%) |
Mar 03, 2010 | 22.32 | 22.48 | 22.32 | 22.41 | 1,638 | +0.28(+1.26%) |
Mar 02, 2010 | 22.02 | 22.20 | 22.02 | 22.13 | 3,094 | +0.23(+1.04%) |