Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.45 | 20.45 | 20.10 | 20.15 | 158,055 | -0.30(-1.47%) |
May 27, 2010 | 20.26 | 20.50 | 20.26 | 20.45 | 40,046 | +0.55(+2.76%) |
May 26, 2010 | 20.00 | 20.14 | 19.90 | 19.90 | 43,000 | +0.45(+2.31%) |
May 25, 2010 | 19.25 | 19.62 | 19.10 | 19.45 | 69,185 | -0.74(-3.67%) |
May 24, 2010 | 20.15 | 20.44 | 20.12 | 20.19 | 34,238 | -0.01(-0.05%) |
May 21, 2010 | 20.20 | 20.44 | 20.10 | 20.20 | 21,818 | -0.35(-1.70%) |
May 20, 2010 | 20.55 | 20.60 | 20.40 | 20.55 | 56,741 | -0.25(-1.20%) |
May 19, 2010 | 20.91 | 20.95 | 20.71 | 20.80 | 24,934 | -0.38(-1.79%) |
May 18, 2010 | 21.57 | 21.57 | 20.97 | 21.18 | 30,762 | +0.34(+1.63%) |
May 17, 2010 | 20.80 | 21.09 | 20.70 | 20.84 | 23,717 | -0.17(-0.81%) |
May 14, 2010 | 21.40 | 21.40 | 20.99 | 21.01 | 32,137 | -0.14(-0.66%) |
May 13, 2010 | 21.45 | 21.65 | 21.10 | 21.15 | 43,867 | -0.70(-3.20%) |
May 12, 2010 | 21.61 | 21.85 | 21.61 | 21.85 | 48,972 | +0.24(+1.11%) |
May 11, 2010 | 21.55 | 21.93 | 21.50 | 21.61 | 26,107 | -0.19(-0.87%) |
May 10, 2010 | 21.90 | 21.90 | 21.75 | 21.80 | 34,618 | +0.85(+4.06%) |
May 07, 2010 | 21.16 | 21.30 | 20.70 | 20.95 | 37,537 | +0.42(+2.05%) |
May 06, 2010 | 21.07 | 21.10 | 20.01 | 20.53 | 37,616 | -0.47(-2.24%) |
May 05, 2010 | 20.87 | 21.00 | 20.85 | 21.00 | 40,192 | -0.15(-0.71%) |
May 04, 2010 | 21.65 | 21.65 | 21.04 | 21.15 | 23,751 | -0.85(-3.86%) |
May 03, 2010 | 22.10 | 22.10 | 21.95 | 22.00 | 22,054 | -0.01(-0.05%) |
Apr 30, 2010 | 22.15 | 22.20 | 21.90 | 22.01 | 57,396 | -0.29(-1.30%) |
Apr 29, 2010 | 22.07 | 22.31 | 22.07 | 22.30 | 36,282 | +0.55(+2.53%) |
Apr 28, 2010 | 21.78 | 21.85 | 21.74 | 21.75 | 13,910 | -0.40(-1.81%) |
Apr 27, 2010 | 22.63 | 22.63 | 22.13 | 22.15 | 37,968 | -0.60(-2.64%) |
Apr 26, 2010 | 23.00 | 23.00 | 22.73 | 22.75 | 39,741 | -0.10(-0.44%) |
Apr 23, 2010 | 22.73 | 22.98 | 22.73 | 22.85 | 17,579 | +0.34(+1.51%) |
Apr 22, 2010 | 22.57 | 22.79 | 22.40 | 22.51 | 23,024 | -0.11(-0.49%) |
Apr 21, 2010 | 22.77 | 22.79 | 22.45 | 22.62 | 10,177 | -0.18(-0.79%) |
Apr 20, 2010 | 22.76 | 22.95 | 22.76 | 22.80 | 9,460 | +0.60(+2.70%) |
Apr 19, 2010 | 22.35 | 22.45 | 22.18 | 22.20 | 11,585 | -0.21(-0.94%) |
Apr 16, 2010 | 22.57 | 22.73 | 22.41 | 22.41 | 16,263 | -0.10(-0.44%) |
Apr 15, 2010 | 22.76 | 22.80 | 22.45 | 22.51 | 28,349 | -0.34(-1.49%) |
Apr 14, 2010 | 22.76 | 23.05 | 22.75 | 22.85 | 18,851 | +0.35(+1.56%) |
Apr 13, 2010 | 22.60 | 22.69 | 22.45 | 22.50 | 17,258 | -0.18(-0.79%) |
Apr 12, 2010 | 22.72 | 22.98 | 22.68 | 22.68 | 15,228 | -0.05(-0.22%) |
Apr 09, 2010 | 22.57 | 22.79 | 22.57 | 22.73 | 25,028 | +0.28(+1.25%) |
Apr 08, 2010 | 22.61 | 22.65 | 22.45 | 22.45 | 25,065 | -0.16(-0.71%) |
Apr 07, 2010 | 22.78 | 22.98 | 22.61 | 22.61 | 14,747 | -0.19(-0.83%) |
Apr 06, 2010 | 22.82 | 23.00 | 22.75 | 22.80 | 18,689 | +0.00(+0.00%) |
Apr 05, 2010 | 22.80 | 23.05 | 22.80 | 22.80 | 30,669 | +0.15(+0.66%) |
Apr 01, 2010 | 22.65 | 22.65 | 22.65 | 0 | +0.10(+0.44%) | |
Mar 31, 2010 | 22.90 | 22.90 | 22.45 | 22.55 | 37,177 | -0.65(-2.80%) |
Mar 30, 2010 | 23.18 | 23.23 | 23.05 | 23.20 | 31,788 | -0.03(-0.13%) |
Mar 29, 2010 | 23.15 | 23.39 | 23.15 | 23.23 | 52,587 | +0.63(+2.79%) |
Mar 26, 2010 | 22.55 | 22.85 | 22.35 | 22.60 | 22,506 | +0.07(+0.31%) |
Mar 25, 2010 | 22.58 | 22.80 | 22.53 | 22.53 | 18,035 | -0.12(-0.53%) |
Mar 24, 2010 | 22.55 | 22.90 | 22.50 | 22.65 | 39,733 | -0.54(-2.33%) |
Mar 23, 2010 | 22.76 | 23.19 | 22.76 | 23.19 | 15,407 | +0.66(+2.93%) |
Mar 22, 2010 | 22.37 | 22.65 | 22.37 | 22.53 | 25,663 | -0.47(-2.04%) |
Mar 19, 2010 | 23.00 | 23.34 | 23.00 | 23.00 | 30,100 | +0.20(+0.88%) |
Mar 18, 2010 | 22.70 | 23.09 | 22.70 | 22.80 | 15,026 | -0.01(-0.04%) |
Mar 17, 2010 | 22.80 | 22.98 | 22.78 | 22.81 | 21,725 | +0.16(+0.71%) |
Mar 16, 2010 | 22.51 | 22.75 | 22.51 | 22.65 | 24,149 | +0.40(+1.80%) |
Mar 15, 2010 | 22.10 | 22.25 | 22.10 | 22.25 | 23,573 | -0.20(-0.89%) |
Mar 12, 2010 | 22.51 | 22.59 | 22.35 | 22.45 | 36,305 | -0.15(-0.66%) |
Mar 11, 2010 | 22.61 | 22.78 | 22.50 | 22.60 | 25,604 | -0.15(-0.66%) |
Mar 10, 2010 | 22.65 | 22.80 | 22.60 | 22.75 | 14,276 | +0.35(+1.56%) |
Mar 09, 2010 | 22.64 | 22.64 | 22.35 | 22.40 | 30,585 | +0.25(+1.13%) |
Mar 08, 2010 | 22.15 | 22.30 | 22.15 | 22.15 | 23,195 | +0.20(+0.91%) |
Mar 05, 2010 | 21.85 | 22.04 | 21.85 | 21.95 | 44,346 | +0.20(+0.92%) |
Mar 04, 2010 | 21.85 | 21.94 | 21.75 | 21.75 | 13,451 | -0.15(-0.68%) |
Mar 03, 2010 | 21.85 | 22.10 | 21.80 | 21.90 | 17,833 | +0.15(+0.69%) |
Mar 02, 2010 | 21.65 | 21.80 | 21.65 | 21.75 | 16,374 | +0.15(+0.69%) |