Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.76 | 20.90 | 20.47 | 20.47 | 17,851 | -0.29(-1.41%) |
May 27, 2010 | 20.36 | 20.91 | 20.36 | 20.76 | 12,461 | +1.02(+5.15%) |
May 26, 2010 | 19.93 | 20.00 | 19.75 | 19.75 | 1,661 | +0.02(+0.12%) |
May 25, 2010 | 19.70 | 19.77 | 19.47 | 19.72 | 4,546 | -0.56(-2.76%) |
May 24, 2010 | 21.38 | 21.38 | 20.25 | 20.28 | 5,518 | -0.25(-1.21%) |
May 21, 2010 | 20.11 | 20.53 | 20.11 | 20.53 | 1,723 | +0.27(+1.35%) |
May 20, 2010 | 20.30 | 20.41 | 20.03 | 20.26 | 6,279 | -0.62(-2.97%) |
May 19, 2010 | 20.80 | 20.88 | 20.63 | 20.88 | 3,007 | -0.12(-0.58%) |
May 18, 2010 | 21.64 | 21.64 | 21.00 | 21.00 | 3,389 | -0.50(-2.35%) |
May 17, 2010 | 21.72 | 21.72 | 21.22 | 21.51 | 3,510 | -0.36(-1.65%) |
May 14, 2010 | 21.99 | 21.99 | 21.66 | 21.87 | 3,170 | -0.43(-1.93%) |
May 13, 2010 | 22.25 | 22.45 | 22.24 | 22.30 | 1,765 | -0.13(-0.57%) |
May 12, 2010 | 22.54 | 22.55 | 22.43 | 22.43 | 3,015 | +0.22(+1.00%) |
May 11, 2010 | 22.28 | 22.45 | 22.03 | 22.20 | 6,494 | -0.07(-0.33%) |
May 10, 2010 | 22.38 | 22.44 | 22.28 | 22.28 | 3,189 | +1.22(+5.82%) |
May 07, 2010 | 21.34 | 21.83 | 19.45 | 21.05 | 29,535 | -0.08(-0.37%) |
May 06, 2010 | 22.13 | 22.13 | 20.59 | 21.13 | 35,800 | -1.00(-4.50%) |
May 05, 2010 | 22.15 | 22.37 | 22.00 | 22.13 | 21,331 | -0.56(-2.46%) |
May 04, 2010 | 23.19 | 23.19 | 22.69 | 22.69 | 26,127 | -1.03(-4.34%) |
May 03, 2010 | 23.60 | 23.81 | 23.60 | 23.71 | 17,708 | +0.20(+0.87%) |
Apr 30, 2010 | 23.90 | 23.90 | 23.51 | 23.51 | 18,703 | -0.23(-0.95%) |
Apr 29, 2010 | 23.64 | 23.76 | 23.64 | 23.74 | 2,500 | +0.49(+2.09%) |
Apr 28, 2010 | 23.65 | 23.65 | 23.17 | 23.25 | 12,785 | -0.23(-0.99%) |
Apr 27, 2010 | 24.25 | 24.25 | 23.48 | 23.48 | 9,481 | -0.93(-3.83%) |
Apr 26, 2010 | 24.62 | 24.62 | 24.40 | 24.42 | 8,025 | +0.02(+0.07%) |
Apr 23, 2010 | 24.25 | 24.40 | 24.25 | 24.40 | 4,845 | +0.34(+1.40%) |
Apr 22, 2010 | 24.08 | 24.11 | 23.85 | 24.06 | 8,591 | -0.07(-0.30%) |
Apr 21, 2010 | 24.30 | 24.30 | 24.07 | 24.14 | 1,569 | +0.06(+0.25%) |
Apr 20, 2010 | 24.20 | 24.20 | 24.06 | 24.08 | 7,193 | +0.12(+0.49%) |
Apr 19, 2010 | 23.86 | 23.96 | 23.82 | 23.96 | 2,265 | -0.08(-0.34%) |
Apr 16, 2010 | 24.29 | 24.31 | 24.04 | 24.04 | 33,235 | -0.45(-1.82%) |
Apr 15, 2010 | 24.42 | 24.59 | 24.42 | 24.49 | 1,426 | -0.09(-0.39%) |
Apr 14, 2010 | 24.48 | 24.58 | 24.48 | 24.58 | 1,764 | +0.29(+1.18%) |
Apr 13, 2010 | 24.28 | 24.29 | 24.11 | 24.29 | 4,030 | -0.00(-0.01%) |
Apr 12, 2010 | 24.18 | 24.41 | 24.18 | 24.30 | 4,706 | +0.12(+0.50%) |
Apr 09, 2010 | 23.95 | 24.22 | 23.95 | 24.18 | 2,956 | +0.23(+0.95%) |
Apr 08, 2010 | 23.82 | 23.95 | 23.82 | 23.95 | 1,161 | +0.10(+0.43%) |
Apr 07, 2010 | 23.88 | 23.95 | 23.84 | 23.84 | 12,675 | -0.14(-0.59%) |
Apr 06, 2010 | 23.91 | 23.99 | 23.91 | 23.99 | 1,396 | +0.22(+0.91%) |
Apr 05, 2010 | 23.92 | 23.92 | 23.77 | 23.77 | 4,801 | +0.05(+0.22%) |
Apr 01, 2010 | 23.63 | 23.72 | 23.72 | 23.72 | 45,170 | +0.38(+1.62%) |
Mar 31, 2010 | 23.41 | 23.52 | 23.33 | 23.34 | 17,282 | -0.05(-0.20%) |
Mar 30, 2010 | 23.48 | 23.48 | 23.31 | 23.39 | 1,906 | -0.01(-0.02%) |
Mar 29, 2010 | 23.36 | 23.39 | 23.24 | 23.39 | 5,244 | +0.30(+1.29%) |
Mar 26, 2010 | 23.27 | 23.27 | 23.07 | 23.09 | 4,148 | +0.14(+0.59%) |
Mar 25, 2010 | 23.18 | 23.19 | 22.92 | 22.96 | 5,570 | -0.05(-0.21%) |
Mar 24, 2010 | 23.03 | 23.03 | 22.89 | 23.01 | 8,594 | -0.20(-0.85%) |
Mar 23, 2010 | 23.24 | 23.24 | 23.07 | 23.20 | 1,366 | +0.03(+0.12%) |
Mar 22, 2010 | 23.11 | 23.18 | 23.11 | 23.18 | 1,041 | +0.08(+0.32%) |
Mar 19, 2010 | 23.03 | 23.13 | 22.95 | 23.10 | 18,156 | -0.18(-0.79%) |
Mar 18, 2010 | 23.42 | 23.42 | 23.29 | 23.29 | 786 | -0.15(-0.64%) |
Mar 17, 2010 | 23.43 | 23.46 | 23.34 | 23.44 | 12,605 | +0.26(+1.12%) |
Mar 16, 2010 | 23.20 | 23.20 | 22.94 | 23.18 | 3,269 | +0.30(+1.31%) |
Mar 15, 2010 | 22.82 | 23.01 | 22.82 | 22.88 | 5,423 | -0.06(-0.27%) |
Mar 11, 2010 | 22.94 | 22.94 | 22.94 | 22.94 | 146 | +0.21(+0.94%) |
Mar 10, 2010 | 22.89 | 22.89 | 22.72 | 22.72 | 1,393 | +0.18(+0.80%) |
Mar 09, 2010 | 22.55 | 22.68 | 22.53 | 22.54 | 9,889 | -0.22(-0.99%) |
Mar 08, 2010 | 22.88 | 22.88 | 22.75 | 22.77 | 299,948 | +0.02(+0.07%) |
Mar 05, 2010 | 22.59 | 22.78 | 22.53 | 22.75 | 2,261 | +0.41(+1.82%) |
Mar 04, 2010 | 22.28 | 22.49 | 22.28 | 22.34 | 3,200 | -0.05(-0.21%) |
Mar 03, 2010 | 22.31 | 22.47 | 22.31 | 22.39 | 1,639 | +0.28(+1.26%) |
Mar 02, 2010 | 22.00 | 22.19 | 22.00 | 22.11 | 3,095 | +0.23(+1.04%) |