Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.10 | 22.21 | 21.96 | 22.10 | 4,400 | -0.23(-1.04%) |
May 27, 2010 | 21.82 | 22.33 | 21.76 | 22.33 | 25,576 | +0.81(+3.78%) |
May 26, 2010 | 21.49 | 21.88 | 21.49 | 21.52 | 12,623 | +0.15(+0.70%) |
May 25, 2010 | 21.01 | 21.37 | 20.68 | 21.37 | 23,172 | -0.39(-1.79%) |
May 24, 2010 | 21.69 | 21.76 | 21.60 | 21.76 | 1,977 | +0.37(+1.73%) |
May 21, 2010 | 20.96 | 21.75 | 20.83 | 21.39 | 10,662 | +0.00(+0.00%) |
May 20, 2010 | 21.37 | 21.75 | 21.37 | 21.39 | 14,157 | -0.82(-3.69%) |
May 19, 2010 | 22.44 | 22.44 | 21.95 | 22.21 | 10,171 | -0.16(-0.70%) |
May 18, 2010 | 23.02 | 23.02 | 22.37 | 22.37 | 4,523 | -0.41(-1.82%) |
May 17, 2010 | 22.75 | 22.84 | 22.35 | 22.78 | 17,476 | +0.25(+1.11%) |
May 14, 2010 | 22.53 | 23.03 | 22.50 | 22.53 | 6,028 | -0.71(-3.06%) |
May 13, 2010 | 23.45 | 23.63 | 23.18 | 23.24 | 10,454 | -0.26(-1.11%) |
May 12, 2010 | 23.06 | 23.50 | 23.06 | 23.50 | 14,656 | +0.54(+2.35%) |
May 11, 2010 | 23.10 | 23.11 | 22.96 | 22.96 | 5,755 | +0.09(+0.39%) |
May 10, 2010 | 22.78 | 22.87 | 22.69 | 22.87 | 24,593 | +1.02(+4.67%) |
May 07, 2010 | 22.24 | 22.28 | 21.51 | 21.85 | 44,356 | -0.59(-2.64%) |
May 06, 2010 | 23.16 | 23.16 | 19.28 | 22.44 | 19,771 | -0.67(-2.88%) |
May 05, 2010 | 23.20 | 23.36 | 23.05 | 23.11 | 13,836 | -0.17(-0.74%) |
May 04, 2010 | 23.66 | 23.66 | 23.15 | 23.28 | 11,932 | -0.78(-3.25%) |
May 03, 2010 | 23.80 | 24.11 | 23.80 | 24.06 | 4,965 | +0.32(+1.33%) |
Apr 30, 2010 | 24.37 | 24.37 | 23.74 | 23.75 | 45,348 | -0.62(-2.56%) |
Apr 29, 2010 | 24.19 | 24.39 | 24.15 | 24.37 | 9,703 | +0.17(+0.71%) |
Apr 28, 2010 | 24.15 | 24.20 | 23.98 | 24.20 | 11,795 | -0.16(-0.66%) |
Apr 27, 2010 | 24.72 | 24.74 | 24.36 | 24.36 | 7,176 | -0.46(-1.85%) |
Apr 26, 2010 | 24.81 | 24.93 | 24.81 | 24.82 | 12,213 | +0.00(+0.00%) |
Apr 23, 2010 | 24.69 | 24.82 | 24.53 | 24.82 | 10,599 | +0.18(+0.72%) |
Apr 22, 2010 | 24.16 | 24.64 | 23.97 | 24.64 | 4,881 | +0.39(+1.62%) |
Apr 21, 2010 | 24.43 | 24.43 | 24.22 | 24.25 | 2,885 | -0.05(-0.21%) |
Apr 20, 2010 | 24.06 | 24.30 | 24.01 | 24.30 | 14,129 | +0.34(+1.42%) |
Apr 19, 2010 | 23.99 | 24.06 | 23.73 | 23.96 | 4,335 | -0.18(-0.75%) |
Apr 16, 2010 | 24.33 | 24.34 | 23.97 | 24.14 | 12,786 | -0.25(-1.01%) |
Apr 15, 2010 | 24.27 | 24.40 | 24.24 | 24.39 | 4,119 | +0.14(+0.56%) |
Apr 14, 2010 | 23.89 | 24.29 | 23.89 | 24.25 | 3,847 | +0.55(+2.32%) |
Apr 13, 2010 | 23.53 | 23.70 | 23.53 | 23.70 | 6,324 | +0.05(+0.21%) |
Apr 12, 2010 | 23.57 | 23.67 | 23.57 | 23.65 | 5,321 | +0.13(+0.55%) |
Apr 09, 2010 | 23.36 | 23.52 | 23.34 | 23.52 | 4,201 | +0.13(+0.56%) |
Apr 08, 2010 | 23.14 | 23.39 | 23.14 | 23.39 | 18,156 | -0.04(-0.17%) |
Apr 07, 2010 | 23.43 | 23.51 | 23.30 | 23.43 | 12,544 | -0.09(-0.38%) |
Apr 06, 2010 | 23.45 | 23.60 | 23.35 | 23.52 | 2,785 | +0.01(+0.04%) |
Apr 05, 2010 | 23.16 | 23.52 | 23.16 | 23.51 | 5,541 | +0.48(+2.08%) |
Apr 01, 2010 | 23.17 | 23.03 | 23.03 | 23.03 | 9,200 | -0.12(-0.52%) |
Mar 31, 2010 | 23.18 | 23.30 | 23.12 | 23.15 | 3,844 | -0.11(-0.47%) |
Mar 30, 2010 | 23.23 | 23.37 | 23.21 | 23.26 | 6,993 | +0.07(+0.30%) |
Mar 29, 2010 | 23.14 | 23.29 | 23.14 | 23.19 | 11,147 | +0.08(+0.35%) |
Mar 26, 2010 | 23.23 | 23.25 | 23.04 | 23.11 | 7,117 | -0.10(-0.42%) |
Mar 25, 2010 | 23.51 | 23.55 | 23.21 | 23.21 | 5,966 | -0.09(-0.39%) |
Mar 24, 2010 | 23.62 | 23.62 | 23.30 | 23.30 | 12,694 | -0.36(-1.52%) |
Mar 23, 2010 | 23.40 | 23.66 | 23.40 | 23.66 | 5,615 | +0.32(+1.38%) |
Mar 22, 2010 | 22.77 | 23.37 | 22.77 | 23.34 | 4,418 | +0.39(+1.69%) |
Mar 19, 2010 | 23.10 | 23.10 | 22.95 | 22.95 | 5,098 | -0.32(-1.39%) |
Mar 18, 2010 | 23.44 | 23.44 | 23.27 | 23.27 | 1,597 | -0.12(-0.50%) |
Mar 17, 2010 | 23.14 | 23.53 | 23.14 | 23.39 | 47,407 | +0.35(+1.52%) |
Mar 16, 2010 | 23.00 | 23.12 | 22.95 | 23.04 | 5,479 | +0.11(+0.48%) |
Mar 15, 2010 | 22.82 | 22.95 | 22.82 | 22.93 | 19,743 | -0.08(-0.34%) |
Mar 12, 2010 | 23.19 | 23.19 | 22.95 | 23.01 | 3,253 | -0.10(-0.44%) |
Mar 11, 2010 | 22.99 | 23.11 | 22.97 | 23.11 | 5,979 | -0.01(-0.04%) |
Mar 10, 2010 | 23.04 | 23.21 | 23.04 | 23.12 | 11,611 | +0.14(+0.61%) |
Mar 09, 2010 | 22.82 | 23.11 | 22.82 | 22.98 | 4,940 | +0.11(+0.48%) |
Mar 08, 2010 | 22.84 | 22.89 | 22.84 | 22.87 | 3,483 | +0.04(+0.18%) |
Mar 05, 2010 | 22.65 | 22.87 | 22.65 | 22.83 | 3,886 | +0.43(+1.92%) |
Mar 04, 2010 | 22.47 | 22.47 | 22.35 | 22.40 | 4,240 | -0.04(-0.19%) |
Mar 03, 2010 | 22.50 | 22.64 | 22.44 | 22.44 | 1,052 | -0.04(-0.17%) |
Mar 02, 2010 | 22.47 | 22.63 | 22.47 | 22.48 | 5,071 | +0.06(+0.27%) |