Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 22.55 | 22.59 | 22.42 | 22.51 | 22,474 | +0.00(+0.00%) |
May 28, 2010 | 22.39 | 22.57 | 22.36 | 22.51 | 30,764 | +0.12(+0.54%) |
May 27, 2010 | 21.99 | 22.39 | 21.83 | 22.39 | 33,688 | +0.55(+2.52%) |
May 26, 2010 | 22.11 | 22.26 | 21.76 | 21.84 | 52,239 | -0.26(-1.18%) |
May 25, 2010 | 22.13 | 22.13 | 21.76 | 22.10 | 95,553 | -0.03(-0.14%) |
May 21, 2010 | 22.00 | 22.23 | 22.00 | 22.13 | 38,957 | +0.11(+0.50%) |
May 20, 2010 | 22.46 | 22.50 | 22.01 | 22.02 | 84,373 | -0.58(-2.57%) |
May 19, 2010 | 22.45 | 22.62 | 22.40 | 22.60 | 95,783 | +0.20(+0.89%) |
May 18, 2010 | 22.61 | 22.84 | 22.31 | 22.40 | 130,520 | -0.29(-1.28%) |
May 17, 2010 | 23.00 | 23.00 | 22.69 | 22.69 | 101,211 | -0.31(-1.35%) |
May 14, 2010 | 22.99 | 23.00 | 22.74 | 23.00 | 88,596 | +0.20(+0.88%) |
May 13, 2010 | 22.91 | 22.99 | 22.71 | 22.80 | 75,351 | -0.18(-0.78%) |
May 12, 2010 | 22.90 | 23.00 | 22.80 | 22.98 | 428,298 | +0.08(+0.35%) |
May 11, 2010 | 22.71 | 22.95 | 22.75 | 22.90 | 100,500 | +0.25(+1.10%) |
May 10, 2010 | 22.99 | 22.84 | 22.53 | 22.65 | 96,533 | +0.13(+0.58%) |
May 07, 2010 | 22.51 | 22.70 | 22.40 | 22.52 | 139,611 | -0.12(-0.53%) |
May 06, 2010 | 22.80 | 22.90 | 22.50 | 22.64 | 161,237 | -0.02(-0.09%) |
May 05, 2010 | 22.80 | 22.90 | 22.65 | 22.66 | 94,071 | -0.14(-0.61%) |
May 04, 2010 | 22.75 | 22.88 | 22.68 | 22.80 | 166,329 | -0.06(-0.26%) |
May 03, 2010 | 22.62 | 22.87 | 22.61 | 22.86 | 176,930 | +0.37(+1.65%) |
Apr 30, 2010 | 22.47 | 22.64 | 22.44 | 22.49 | 61,101 | -0.03(-0.13%) |
Apr 29, 2010 | 22.20 | 22.60 | 22.20 | 22.52 | 102,653 | +0.21(+0.94%) |
Apr 28, 2010 | 22.50 | 22.50 | 22.20 | 22.31 | 39,991 | -0.04(-0.18%) |
Apr 27, 2010 | 22.20 | 22.51 | 22.16 | 22.35 | 110,781 | +0.15(+0.68%) |
Apr 26, 2010 | 22.69 | 22.69 | 22.20 | 22.20 | 87,702 | -0.20(-0.89%) |
Apr 23, 2010 | 22.67 | 22.67 | 22.40 | 22.40 | 101,132 | -0.10(-0.44%) |
Apr 22, 2010 | 22.71 | 22.78 | 22.43 | 22.50 | 83,563 | -0.29(-1.27%) |
Apr 21, 2010 | 22.79 | 22.80 | 22.62 | 22.79 | 19,771 | +0.05(+0.22%) |
Apr 20, 2010 | 22.75 | 22.80 | 22.60 | 22.74 | 21,651 | -0.01(-0.04%) |
Apr 19, 2010 | 22.45 | 22.80 | 22.45 | 22.75 | 42,453 | +0.30(+1.34%) |
Apr 16, 2010 | 22.58 | 22.58 | 22.25 | 22.45 | 59,089 | -0.20(-0.88%) |
Apr 15, 2010 | 22.90 | 22.90 | 22.65 | 22.65 | 73,076 | -0.17(-0.74%) |
Apr 14, 2010 | 22.90 | 23.00 | 22.77 | 22.82 | 73,165 | -0.07(-0.31%) |
Apr 13, 2010 | 22.78 | 22.90 | 22.70 | 22.89 | 47,937 | +0.11(+0.48%) |
Apr 12, 2010 | 22.85 | 22.98 | 22.70 | 22.78 | 88,119 | +0.04(+0.18%) |
Apr 09, 2010 | 22.83 | 22.89 | 22.70 | 22.74 | 44,786 | -0.03(-0.13%) |
Apr 08, 2010 | 22.79 | 22.80 | 22.56 | 22.77 | 31,571 | -0.02(-0.09%) |
Apr 07, 2010 | 22.70 | 22.79 | 22.30 | 22.79 | 70,966 | +0.16(+0.71%) |
Apr 06, 2010 | 22.44 | 22.71 | 22.38 | 22.63 | 58,252 | +0.23(+1.03%) |
Apr 05, 2010 | 22.68 | 22.70 | 22.38 | 22.40 | 34,611 | -0.12(-0.53%) |
Apr 01, 2010 | 22.52 | 22.52 | 22.52 | 0 | +0.02(+0.09%) | |
Mar 31, 2010 | 22.75 | 22.75 | 22.35 | 22.50 | 61,510 | -0.14(-0.62%) |
Mar 30, 2010 | 22.65 | 22.67 | 22.40 | 22.64 | 51,638 | +0.03(+0.13%) |
Mar 29, 2010 | 22.80 | 22.83 | 22.51 | 22.61 | 51,320 | -0.11(-0.48%) |
Mar 26, 2010 | 22.83 | 22.83 | 22.62 | 22.72 | 55,941 | -0.03(-0.13%) |
Mar 25, 2010 | 22.78 | 22.85 | 22.57 | 22.75 | 75,287 | +0.12(+0.53%) |
Mar 24, 2010 | 22.80 | 22.91 | 22.52 | 22.63 | 154,483 | -0.14(-0.61%) |
Mar 23, 2010 | 22.79 | 22.89 | 22.57 | 22.77 | 95,114 | +0.09(+0.40%) |
Mar 22, 2010 | 22.44 | 22.75 | 22.30 | 22.68 | 55,310 | +0.24(+1.07%) |
Mar 19, 2010 | 22.49 | 22.55 | 22.16 | 22.44 | 63,613 | +0.08(+0.36%) |
Mar 18, 2010 | 22.24 | 22.56 | 22.18 | 22.36 | 75,007 | +0.20(+0.90%) |
Mar 17, 2010 | 22.24 | 22.38 | 22.00 | 22.16 | 93,014 | -0.01(-0.05%) |
Mar 16, 2010 | 22.30 | 22.69 | 22.17 | 22.17 | 137,383 | -0.13(-0.58%) |
Mar 15, 2010 | 22.00 | 22.30 | 22.00 | 22.30 | 187,092 | +0.34(+1.55%) |
Mar 12, 2010 | 22.25 | 22.25 | 21.85 | 21.96 | 159,158 | -0.10(-0.45%) |
Mar 11, 2010 | 22.15 | 22.39 | 21.77 | 22.06 | 455,204 | -0.13(-0.59%) |
Mar 10, 2010 | 22.71 | 22.71 | 22.19 | 22.19 | 662,269 | -0.66(-2.89%) |
Mar 09, 2010 | 22.65 | 22.99 | 22.64 | 22.85 | 209,237 | +0.35(+1.56%) |
Mar 08, 2010 | 22.90 | 22.90 | 22.50 | 22.50 | 212,626 | -0.40(-1.75%) |
Mar 05, 2010 | 22.90 | 22.92 | 22.75 | 22.90 | 136,954 | -0.06(-0.26%) |
Mar 04, 2010 | 22.70 | 23.00 | 22.62 | 22.96 | 465,923 | +0.46(+2.04%) |
Mar 03, 2010 | 21.88 | 22.73 | 21.70 | 22.50 | 684,488 | +0.77(+3.54%) |
Mar 02, 2010 | 21.45 | 21.90 | 21.45 | 21.73 | 591,125 | +0.33(+1.54%) |