Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.47 | 22.74 | 22.21 | 22.47 | 893,450 | -0.46(-1.99%) |
May 27, 2010 | 22.41 | 22.95 | 22.25 | 22.93 | 1,026,538 | +1.29(+5.97%) |
May 26, 2010 | 21.87 | 22.30 | 21.58 | 21.63 | 1,518,975 | -0.06(-0.29%) |
May 25, 2010 | 20.85 | 21.73 | 20.82 | 21.70 | 845,170 | +0.02(+0.09%) |
May 24, 2010 | 21.95 | 22.07 | 21.65 | 21.68 | 474,099 | -0.32(-1.45%) |
May 21, 2010 | 21.07 | 22.04 | 21.04 | 22.00 | 962,361 | +0.64(+3.01%) |
May 20, 2010 | 21.27 | 21.88 | 21.15 | 21.35 | 1,002,422 | -1.19(-5.29%) |
May 19, 2010 | 22.33 | 22.66 | 22.02 | 22.55 | 643,032 | -0.35(-1.53%) |
May 18, 2010 | 23.49 | 23.62 | 22.73 | 22.90 | 533,840 | -0.34(-1.48%) |
May 17, 2010 | 23.26 | 23.38 | 22.63 | 23.24 | 686,500 | +0.19(+0.84%) |
May 14, 2010 | 23.05 | 23.49 | 22.78 | 23.05 | 470,482 | -0.54(-2.28%) |
May 13, 2010 | 23.83 | 23.91 | 23.49 | 23.58 | 353,159 | -0.29(-1.20%) |
May 12, 2010 | 23.81 | 23.97 | 23.67 | 23.87 | 346,645 | +0.46(+1.97%) |
May 11, 2010 | 23.59 | 23.68 | 23.34 | 23.41 | 442,575 | -0.47(-1.96%) |
May 10, 2010 | 23.68 | 23.91 | 23.64 | 23.88 | 596,468 | +1.49(+6.66%) |
May 07, 2010 | 22.69 | 23.04 | 22.10 | 22.38 | 1,384,584 | -0.22(-0.99%) |
May 06, 2010 | 23.33 | 23.76 | 21.93 | 22.61 | 1,157,921 | -1.00(-4.23%) |
May 05, 2010 | 23.68 | 23.95 | 23.29 | 23.61 | 629,466 | -0.75(-3.08%) |
May 04, 2010 | 24.74 | 24.81 | 24.24 | 24.36 | 664,953 | -1.24(-4.83%) |
May 03, 2010 | 25.23 | 25.72 | 25.23 | 25.59 | 327,034 | +0.22(+0.86%) |
Apr 30, 2010 | 25.45 | 25.60 | 25.21 | 25.37 | 324,814 | +0.12(+0.49%) |
Apr 29, 2010 | 25.47 | 25.65 | 25.19 | 25.25 | 264,445 | +0.09(+0.35%) |
Apr 28, 2010 | 25.23 | 25.40 | 24.91 | 25.16 | 552,836 | +0.14(+0.57%) |
Apr 27, 2010 | 25.48 | 25.65 | 24.80 | 25.02 | 514,567 | -0.86(-3.33%) |
Apr 26, 2010 | 25.92 | 26.05 | 25.82 | 25.88 | 314,312 | +0.41(+1.59%) |
Apr 23, 2010 | 24.80 | 25.47 | 24.77 | 25.47 | 499,048 | +0.17(+0.67%) |
Apr 22, 2010 | 24.92 | 25.32 | 24.71 | 25.30 | 771,528 | +0.10(+0.40%) |
Apr 21, 2010 | 25.14 | 25.29 | 24.91 | 25.20 | 257,955 | +0.09(+0.37%) |
Apr 20, 2010 | 25.22 | 25.28 | 24.98 | 25.11 | 481,642 | +0.16(+0.63%) |
Apr 19, 2010 | 24.67 | 25.02 | 24.39 | 24.96 | 703,757 | -0.34(-1.33%) |
Apr 16, 2010 | 25.59 | 25.72 | 25.00 | 25.29 | 630,698 | -0.97(-3.68%) |
Apr 15, 2010 | 26.05 | 26.35 | 25.97 | 26.26 | 204,303 | -0.09(-0.33%) |
Apr 14, 2010 | 26.22 | 26.43 | 26.05 | 26.35 | 214,904 | +0.38(+1.47%) |
Apr 13, 2010 | 26.03 | 26.09 | 25.65 | 25.97 | 564,118 | -0.44(-1.65%) |
Apr 12, 2010 | 26.52 | 26.59 | 26.33 | 26.40 | 310,552 | -0.16(-0.59%) |
Apr 09, 2010 | 26.56 | 26.82 | 26.53 | 26.56 | 386,328 | -0.62(-2.27%) |
Apr 08, 2010 | 26.64 | 27.26 | 26.55 | 27.18 | 605,291 | +0.48(+1.80%) |
Apr 07, 2010 | 26.59 | 26.90 | 26.58 | 26.70 | 585,778 | +0.15(+0.55%) |
Apr 06, 2010 | 26.48 | 26.72 | 26.48 | 26.55 | 363,012 | +0.06(+0.23%) |
Apr 05, 2010 | 26.36 | 26.70 | 26.22 | 26.49 | 261,872 | +0.23(+0.87%) |
Apr 01, 2010 | 25.79 | 26.26 | 26.26 | 26.26 | 557,209 | +0.73(+2.86%) |
Mar 31, 2010 | 25.48 | 25.74 | 25.31 | 25.53 | 389,262 | -0.03(-0.12%) |
Mar 30, 2010 | 25.70 | 25.81 | 25.41 | 25.56 | 647,530 | +0.28(+1.10%) |
Mar 29, 2010 | 24.97 | 25.36 | 24.96 | 25.28 | 595,541 | +0.98(+4.02%) |
Mar 26, 2010 | 24.26 | 24.42 | 24.21 | 24.31 | 482,617 | +0.79(+3.34%) |
Mar 25, 2010 | 23.53 | 23.92 | 23.41 | 23.52 | 669,566 | +0.06(+0.26%) |
Mar 24, 2010 | 23.49 | 23.70 | 23.46 | 23.46 | 255,978 | -0.37(-1.56%) |
Mar 23, 2010 | 23.80 | 23.90 | 23.62 | 23.83 | 306,780 | +0.04(+0.16%) |
Mar 22, 2010 | 23.22 | 23.90 | 23.22 | 23.79 | 244,850 | -0.12(-0.52%) |
Mar 19, 2010 | 24.00 | 24.11 | 23.65 | 23.92 | 325,404 | -0.24(-1.00%) |
Mar 18, 2010 | 24.10 | 24.33 | 23.97 | 24.16 | 341,449 | +0.04(+0.15%) |
Mar 17, 2010 | 24.04 | 24.21 | 23.94 | 24.12 | 210,157 | +0.25(+1.04%) |
Mar 16, 2010 | 23.64 | 23.90 | 23.59 | 23.87 | 152,022 | +0.27(+1.13%) |
Mar 15, 2010 | 23.44 | 23.62 | 23.42 | 23.61 | 218,452 | -0.20(-0.86%) |
Mar 12, 2010 | 23.81 | 23.90 | 23.61 | 23.81 | 185,849 | +0.08(+0.34%) |
Mar 11, 2010 | 23.46 | 23.73 | 23.45 | 23.73 | 315,752 | -0.33(-1.36%) |
Mar 10, 2010 | 24.06 | 24.19 | 23.84 | 24.06 | 294,427 | -0.14(-0.56%) |
Mar 09, 2010 | 24.05 | 24.44 | 24.00 | 24.19 | 326,343 | -0.27(-1.09%) |
Mar 08, 2010 | 24.18 | 24.51 | 24.15 | 24.46 | 415,332 | +0.62(+2.60%) |
Mar 05, 2010 | 23.59 | 23.85 | 23.51 | 23.84 | 234,026 | +0.43(+1.85%) |
Mar 04, 2010 | 23.61 | 23.71 | 23.31 | 23.41 | 229,935 | -0.16(-0.68%) |
Mar 03, 2010 | 23.26 | 23.79 | 23.33 | 23.57 | 309,465 | +0.31(+1.33%) |
Mar 02, 2010 | 23.11 | 23.32 | 23.02 | 23.26 | 290,731 | +0.03(+0.13%) |