Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.53 | 19.83 | 19.47 | 19.53 | 1,737 | -0.15(-0.76%) |
May 27, 2010 | 19.38 | 19.68 | 19.30 | 19.68 | 3,324 | +0.94(+5.03%) |
May 26, 2010 | 18.92 | 18.93 | 18.74 | 18.74 | 7,146 | -0.01(-0.06%) |
May 25, 2010 | 18.48 | 18.75 | 18.41 | 18.75 | 5,324 | -0.60(-3.11%) |
May 24, 2010 | 19.22 | 19.36 | 19.22 | 19.36 | 3,019 | -0.13(-0.67%) |
May 21, 2010 | 19.03 | 19.49 | 18.72 | 19.49 | 68,906 | +0.28(+1.46%) |
May 20, 2010 | 18.94 | 19.32 | 18.94 | 19.21 | 8,024 | -0.77(-3.85%) |
May 19, 2010 | 19.74 | 19.97 | 19.72 | 19.97 | 10,840 | +0.29(+1.48%) |
May 18, 2010 | 20.22 | 20.23 | 19.68 | 19.68 | 22,093 | -0.63(-3.08%) |
May 17, 2010 | 20.25 | 20.31 | 19.89 | 20.31 | 14,927 | -0.18(-0.87%) |
May 14, 2010 | 20.49 | 20.49 | 20.29 | 20.49 | 2,273 | -0.55(-2.62%) |
May 13, 2010 | 21.04 | 21.29 | 21.04 | 21.04 | 9,779 | -0.24(-1.11%) |
May 12, 2010 | 21.32 | 21.32 | 21.27 | 21.27 | 4,236 | +0.51(+2.48%) |
May 11, 2010 | 20.90 | 20.90 | 20.73 | 20.76 | 3,961 | -0.23(-1.12%) |
May 10, 2010 | 21.22 | 21.22 | 20.90 | 20.99 | 49,378 | +1.35(+6.88%) |
May 07, 2010 | 19.88 | 19.95 | 19.24 | 19.64 | 76,012 | -0.12(-0.63%) |
May 06, 2010 | 21.01 | 21.01 | 19.64 | 19.77 | 13,661 | -1.57(-7.34%) |
May 05, 2010 | 21.16 | 21.50 | 21.16 | 21.33 | 18,532 | -0.63(-2.86%) |
May 04, 2010 | 22.04 | 22.04 | 21.76 | 21.96 | 25,039 | -0.75(-3.29%) |
May 03, 2010 | 22.57 | 22.71 | 22.50 | 22.71 | 8,597 | +0.24(+1.05%) |
Apr 30, 2010 | 22.71 | 22.74 | 22.43 | 22.47 | 12,904 | -0.16(-0.70%) |
Apr 29, 2010 | 22.37 | 22.64 | 22.37 | 22.63 | 6,563 | +0.50(+2.26%) |
Apr 28, 2010 | 22.36 | 22.37 | 21.77 | 22.13 | 8,447 | -0.48(-2.12%) |
Apr 27, 2010 | 23.01 | 23.09 | 22.60 | 22.61 | 2,446 | -0.82(-3.48%) |
Apr 26, 2010 | 23.45 | 23.45 | 23.39 | 23.43 | 1,242 | +0.06(+0.24%) |
Apr 23, 2010 | 23.01 | 23.37 | 23.01 | 23.37 | 3,442 | +0.30(+1.32%) |
Apr 22, 2010 | 22.90 | 23.07 | 22.88 | 23.07 | 12,764 | -0.15(-0.67%) |
Apr 21, 2010 | 23.27 | 23.29 | 23.21 | 23.22 | 1,818 | -0.04(-0.15%) |
Apr 20, 2010 | 23.22 | 23.26 | 23.22 | 23.26 | 1,600 | +0.19(+0.83%) |
Apr 19, 2010 | 22.93 | 23.08 | 22.93 | 23.07 | 3,838 | -0.20(-0.84%) |
Apr 16, 2010 | 23.27 | 23.38 | 23.15 | 23.26 | 8,902 | -0.37(-1.56%) |
Apr 15, 2010 | 23.42 | 23.64 | 23.42 | 23.63 | 3,840 | -0.00(-0.01%) |
Apr 14, 2010 | 23.52 | 23.63 | 23.52 | 23.63 | 2,711 | +0.31(+1.34%) |
Apr 13, 2010 | 23.32 | 23.32 | 23.32 | 23.32 | 313 | -0.01(-0.03%) |
Apr 12, 2010 | 23.30 | 23.52 | 23.30 | 23.33 | 4,407 | +0.16(+0.71%) |
Apr 09, 2010 | 22.90 | 23.23 | 22.90 | 23.16 | 4,505 | +0.11(+0.46%) |
Apr 08, 2010 | 22.83 | 23.08 | 22.83 | 23.06 | 4,384 | +0.25(+1.08%) |
Apr 07, 2010 | 22.81 | 22.81 | 22.81 | 22.81 | 167 | -0.11(-0.47%) |
Apr 06, 2010 | 22.58 | 22.92 | 22.58 | 22.92 | 3,171 | +0.10(+0.42%) |
Apr 05, 2010 | 22.86 | 22.86 | 22.78 | 22.82 | 1,638 | +0.01(+0.03%) |
Apr 01, 2010 | 22.45 | 22.82 | 22.82 | 22.82 | 7,388 | +0.48(+2.13%) |
Mar 31, 2010 | 22.20 | 22.37 | 22.20 | 22.34 | 3,982 | +0.07(+0.32%) |
Mar 30, 2010 | 22.39 | 22.39 | 22.21 | 22.27 | 1,910 | +0.11(+0.48%) |
Mar 29, 2010 | 22.11 | 22.21 | 22.11 | 22.16 | 1,581 | -0.02(-0.10%) |
Mar 26, 2010 | 22.14 | 22.19 | 22.14 | 22.18 | 1,910 | +0.33(+1.52%) |
Mar 25, 2010 | 21.94 | 22.13 | 21.85 | 21.85 | 1,137 | +0.05(+0.25%) |
Mar 24, 2010 | 21.88 | 21.91 | 21.79 | 21.79 | 1,733 | -0.31(-1.42%) |
Mar 23, 2010 | 21.88 | 22.11 | 21.88 | 22.11 | 6,585 | -0.02(-0.08%) |
Mar 22, 2010 | 21.62 | 22.15 | 21.45 | 22.13 | 13,303 | +0.17(+0.79%) |
Mar 19, 2010 | 22.04 | 22.04 | 21.91 | 21.95 | 3,615 | -0.33(-1.47%) |
Mar 18, 2010 | 22.27 | 22.28 | 22.15 | 22.28 | 1,183 | -0.08(-0.35%) |
Mar 17, 2010 | 22.37 | 22.45 | 22.28 | 22.36 | 1,844 | +0.12(+0.52%) |
Mar 16, 2010 | 22.13 | 22.24 | 22.09 | 22.24 | 1,977 | +0.33(+1.52%) |
Mar 15, 2010 | 21.93 | 21.93 | 21.88 | 21.91 | 5,561 | -0.19(-0.87%) |
Mar 12, 2010 | 22.02 | 22.11 | 22.02 | 22.10 | 1,176 | +0.25(+1.14%) |
Mar 11, 2010 | 21.70 | 21.85 | 21.66 | 21.85 | 5,555 | +0.19(+0.88%) |
Mar 10, 2010 | 21.57 | 21.66 | 21.06 | 21.66 | 3,136 | +0.15(+0.71%) |
Mar 09, 2010 | 21.39 | 21.64 | 21.02 | 21.51 | 4,694 | -0.23(-1.07%) |
Mar 08, 2010 | 21.80 | 21.80 | 21.61 | 21.74 | 2,149 | +0.11(+0.52%) |
Mar 05, 2010 | 21.48 | 21.63 | 21.48 | 21.63 | 4,794 | +0.36(+1.71%) |
Mar 04, 2010 | 21.38 | 21.39 | 21.23 | 21.27 | 1,163 | +0.15(+0.70%) |
Mar 03, 2010 | 21.12 | 21.29 | 21.06 | 21.12 | 15,372 | +0.08(+0.37%) |
Mar 02, 2010 | 20.90 | 21.09 | 20.87 | 21.04 | 12,972 | +0.25(+1.20%) |