Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.07 | 19.91 | 19.72 | 19.89 | 863 | -0.18(-0.89%) |
May 27, 2010 | 19.79 | 20.07 | 19.79 | 20.07 | 955 | +0.68(+3.51%) |
May 26, 2010 | 19.94 | 19.94 | 19.39 | 19.39 | 4,301 | -0.02(-0.13%) |
May 25, 2010 | 18.89 | 19.42 | 18.89 | 19.42 | 26,107 | +0.06(+0.29%) |
May 24, 2010 | 19.58 | 19.72 | 19.36 | 19.36 | 1,733 | -0.48(-2.41%) |
May 21, 2010 | 19.20 | 19.88 | 19.20 | 19.84 | 9,427 | +0.30(+1.54%) |
May 20, 2010 | 20.32 | 20.32 | 19.54 | 19.54 | 33,203 | -1.06(-5.16%) |
May 19, 2010 | 20.72 | 20.72 | 20.39 | 20.60 | 12,772 | -0.21(-1.01%) |
May 18, 2010 | 21.52 | 21.52 | 20.79 | 20.81 | 18,392 | -0.27(-1.27%) |
May 17, 2010 | 21.34 | 21.34 | 21.08 | 21.08 | 2,415 | -0.11(-0.54%) |
May 14, 2010 | 21.39 | 21.39 | 21.07 | 21.19 | 2,176 | -0.39(-1.80%) |
May 13, 2010 | 22.34 | 22.34 | 21.57 | 21.58 | 1,902 | -0.17(-0.78%) |
May 12, 2010 | 21.51 | 21.81 | 21.50 | 21.75 | 2,094 | +0.33(+1.55%) |
May 11, 2010 | 21.43 | 21.59 | 21.11 | 21.42 | 7,146 | +0.30(+1.42%) |
May 10, 2010 | 20.93 | 21.57 | 20.84 | 21.12 | 7,941 | +0.99(+4.92%) |
May 07, 2010 | 20.58 | 20.58 | 20.10 | 20.13 | 5,456 | -0.53(-2.55%) |
May 06, 2010 | 21.25 | 21.25 | 16.22 | 20.66 | 36,296 | -0.63(-2.97%) |
May 05, 2010 | 21.38 | 22.02 | 21.05 | 21.29 | 10,441 | -0.10(-0.45%) |
May 04, 2010 | 22.31 | 22.31 | 21.34 | 21.39 | 49,728 | -0.45(-2.08%) |
May 03, 2010 | 21.90 | 21.91 | 21.78 | 21.84 | 4,114 | -0.01(-0.04%) |
Apr 30, 2010 | 22.19 | 22.34 | 21.85 | 21.85 | 9,247 | -0.50(-2.25%) |
Apr 29, 2010 | 22.05 | 22.35 | 22.04 | 22.35 | 3,318 | +0.53(+2.44%) |
Apr 28, 2010 | 22.24 | 22.24 | 21.82 | 21.82 | 4,933 | -0.15(-0.69%) |
Apr 27, 2010 | 22.28 | 22.41 | 21.96 | 21.97 | 6,721 | -0.27(-1.20%) |
Apr 26, 2010 | 22.75 | 22.77 | 22.24 | 22.24 | 12,515 | -0.55(-2.42%) |
Apr 23, 2010 | 22.67 | 22.81 | 22.58 | 22.79 | 11,936 | +0.09(+0.39%) |
Apr 22, 2010 | 22.13 | 22.75 | 22.13 | 22.70 | 4,484 | +0.32(+1.41%) |
Apr 21, 2010 | 22.26 | 22.38 | 22.17 | 22.38 | 6,992 | +0.44(+2.00%) |
Apr 20, 2010 | 21.73 | 21.95 | 21.73 | 21.95 | 2,584 | +0.37(+1.73%) |
Apr 19, 2010 | 21.65 | 21.65 | 21.29 | 21.57 | 17,442 | -0.06(-0.26%) |
Apr 16, 2010 | 21.98 | 21.98 | 21.45 | 21.63 | 14,320 | -0.41(-1.84%) |
Apr 15, 2010 | 22.26 | 22.26 | 21.90 | 22.04 | 5,166 | +0.13(+0.59%) |
Apr 14, 2010 | 21.54 | 21.91 | 21.54 | 21.91 | 7,287 | +0.47(+2.21%) |
Apr 13, 2010 | 21.54 | 21.54 | 21.24 | 21.43 | 6,962 | +0.00(+0.02%) |
Apr 12, 2010 | 21.20 | 21.43 | 21.20 | 21.43 | 845 | +0.09(+0.42%) |
Apr 09, 2010 | 21.31 | 21.35 | 21.31 | 21.34 | 1,351 | -0.04(-0.19%) |
Apr 08, 2010 | 21.14 | 21.38 | 21.14 | 21.38 | 5,803 | +0.14(+0.65%) |
Apr 07, 2010 | 21.27 | 21.28 | 21.17 | 21.24 | 7,745 | -0.01(-0.04%) |
Apr 06, 2010 | 21.13 | 21.25 | 21.13 | 21.25 | 1,320 | +0.54(+2.62%) |
Apr 05, 2010 | 20.68 | 20.71 | 20.68 | 20.71 | 3,070 | +0.16(+0.79%) |
Apr 01, 2010 | 20.64 | 20.54 | 20.54 | 20.54 | 1,602 | -0.08(-0.39%) |
Mar 31, 2010 | 20.71 | 20.76 | 20.62 | 20.62 | 3,904 | +0.05(+0.24%) |
Mar 30, 2010 | 20.66 | 20.66 | 20.53 | 20.58 | 3,657 | +0.03(+0.16%) |
Mar 29, 2010 | 20.53 | 20.57 | 20.53 | 20.54 | 2,281 | -0.12(-0.58%) |
Mar 26, 2010 | 20.89 | 20.94 | 20.66 | 20.66 | 3,885 | -0.21(-1.02%) |
Mar 25, 2010 | 21.17 | 21.17 | 20.88 | 20.88 | 5,574 | +0.02(+0.12%) |
Mar 24, 2010 | 20.92 | 21.00 | 20.85 | 20.85 | 3,506 | -0.17(-0.81%) |
Mar 23, 2010 | 20.82 | 21.02 | 20.77 | 21.02 | 3,205 | +0.06(+0.31%) |
Mar 22, 2010 | 20.78 | 20.96 | 20.56 | 20.96 | 6,199 | +0.33(+1.61%) |
Mar 19, 2010 | 20.66 | 20.71 | 20.48 | 20.62 | 1,680 | +0.04(+0.20%) |
Mar 18, 2010 | 20.71 | 20.71 | 20.55 | 20.58 | 4,796 | -0.11(-0.51%) |
Mar 17, 2010 | 20.63 | 20.75 | 20.44 | 20.69 | 30,249 | +0.39(+1.92%) |
Mar 16, 2010 | 20.25 | 20.37 | 20.21 | 20.30 | 8,767 | +0.15(+0.72%) |
Mar 15, 2010 | 20.10 | 20.68 | 19.96 | 20.15 | 11,025 | -0.00(-0.00%) |
Mar 12, 2010 | 20.20 | 20.20 | 20.14 | 20.15 | 3,020 | -0.08(-0.40%) |
Mar 11, 2010 | 20.03 | 20.23 | 20.02 | 20.23 | 8,743 | +0.25(+1.24%) |
Mar 10, 2010 | 19.98 | 20.09 | 19.93 | 19.99 | 7,230 | +0.18(+0.92%) |
Mar 09, 2010 | 20.02 | 20.02 | 19.73 | 19.81 | 14,352 | -0.02(-0.08%) |
Mar 08, 2010 | 19.83 | 19.87 | 19.80 | 19.82 | 7,417 | -0.07(-0.37%) |
Mar 05, 2010 | 19.53 | 19.89 | 19.53 | 19.89 | 5,113 | +0.51(+2.64%) |
Mar 04, 2010 | 19.46 | 19.46 | 19.37 | 19.38 | 1,905 | +0.01(+0.04%) |
Mar 03, 2010 | 19.42 | 19.43 | 19.37 | 19.38 | 2,182 | -0.13(-0.67%) |
Mar 02, 2010 | 19.23 | 19.56 | 19.18 | 19.51 | 3,976 | +0.15(+0.80%) |