Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.62 | 25.84 | 24.56 | 25.62 | 174,355 | +0.81(+3.26%) |
May 27, 2010 | 25.02 | 25.02 | 24.08 | 24.81 | 391,367 | -0.19(-0.76%) |
May 26, 2010 | 25.00 | 25.05 | 23.31 | 25.00 | 330 | +1.62(+6.93%) |
May 25, 2010 | 22.99 | 23.44 | 22.38 | 23.38 | 175,000 | -0.06(-0.26%) |
May 24, 2010 | 24.32 | 24.32 | 23.12 | 23.44 | 186,827 | -0.78(-3.22%) |
May 21, 2010 | 23.39 | 24.40 | 23.26 | 24.22 | 433,152 | +0.43(+1.81%) |
May 20, 2010 | 23.27 | 23.94 | 23.10 | 23.79 | 3,254,574 | +0.08(+0.34%) |
May 19, 2010 | 23.52 | 24.00 | 22.64 | 23.71 | 577,307 | -0.14(-0.59%) |
May 18, 2010 | 25.20 | 25.47 | 23.49 | 23.85 | 326,319 | -1.29(-5.13%) |
May 17, 2010 | 25.98 | 26.40 | 24.67 | 25.14 | 132,337 | -0.73(-2.82%) |
May 14, 2010 | 25.87 | 26.40 | 25.29 | 25.87 | 150,805 | -0.05(-0.19%) |
May 13, 2010 | 25.54 | 25.95 | 25.23 | 25.92 | 103,541 | +0.51(+2.01%) |
May 12, 2010 | 23.96 | 26.26 | 23.82 | 25.41 | 303,311 | +1.55(+6.50%) |
May 11, 2010 | 23.58 | 23.88 | 23.25 | 23.86 | 264,353 | -0.35(-1.45%) |
May 10, 2010 | 24.31 | 24.32 | 23.98 | 24.21 | 100,160 | +0.70(+2.98%) |
May 07, 2010 | 23.81 | 24.00 | 23.03 | 23.51 | 121,841 | -0.34(-1.43%) |
May 06, 2010 | 23.93 | 26.29 | 23.47 | 23.85 | 200,786 | -0.22(-0.91%) |
May 05, 2010 | 24.33 | 24.56 | 24.02 | 24.07 | 73,796 | -0.45(-1.84%) |
May 04, 2010 | 24.32 | 24.91 | 23.96 | 24.52 | 99,797 | +0.07(+0.29%) |
May 03, 2010 | 24.82 | 24.82 | 23.21 | 24.45 | 419,039 | -0.37(-1.49%) |
Apr 30, 2010 | 26.10 | 26.10 | 24.66 | 24.82 | 208,295 | -1.24(-4.76%) |
Apr 29, 2010 | 26.75 | 26.75 | 25.90 | 26.06 | 111,140 | -0.51(-1.92%) |
Apr 28, 2010 | 26.14 | 26.59 | 26.00 | 26.57 | 227,812 | +0.56(+2.15%) |
Apr 27, 2010 | 25.69 | 26.50 | 25.67 | 26.01 | 134,188 | -0.04(-0.15%) |
Apr 26, 2010 | 25.80 | 27.71 | 25.56 | 26.05 | 311,172 | +0.08(+0.31%) |
Apr 23, 2010 | 25.55 | 26.00 | 25.40 | 25.97 | 164,060 | +0.40(+1.56%) |
Apr 22, 2010 | 24.81 | 26.09 | 24.81 | 25.57 | 153,378 | +0.81(+3.27%) |
Apr 21, 2010 | 23.50 | 25.74 | 23.50 | 24.76 | 770,742 | +1.51(+6.49%) |
Apr 20, 2010 | 22.00 | 23.49 | 21.81 | 23.25 | 361,493 | +1.46(+6.70%) |
Apr 19, 2010 | 21.98 | 22.06 | 21.44 | 21.79 | 265,566 | -0.35(-1.58%) |
Apr 16, 2010 | 22.63 | 22.71 | 22.12 | 22.14 | 169,427 | -0.45(-1.99%) |
Apr 15, 2010 | 22.61 | 22.87 | 22.57 | 22.59 | 96,155 | -0.11(-0.48%) |
Apr 14, 2010 | 22.45 | 22.72 | 22.44 | 22.70 | 46,683 | +0.43(+1.93%) |
Apr 13, 2010 | 22.30 | 22.52 | 22.00 | 22.27 | 71,956 | -0.15(-0.67%) |
Apr 12, 2010 | 22.41 | 22.56 | 22.26 | 22.42 | 58,175 | +0.01(+0.04%) |
Apr 09, 2010 | 22.35 | 22.47 | 22.25 | 22.41 | 25,583 | +0.01(+0.04%) |
Apr 08, 2010 | 22.66 | 22.71 | 22.32 | 22.40 | 90,545 | -0.29(-1.28%) |
Apr 07, 2010 | 22.93 | 22.93 | 22.25 | 22.69 | 176,460 | -0.31(-1.35%) |
Apr 06, 2010 | 22.90 | 23.32 | 22.57 | 23.00 | 93,287 | +0.10(+0.44%) |
Apr 05, 2010 | 23.09 | 23.10 | 22.49 | 22.90 | 91,950 | -0.14(-0.61%) |
Apr 01, 2010 | 22.51 | 23.04 | 23.04 | 23.04 | 157,300 | +0.59(+2.63%) |
Mar 31, 2010 | 22.01 | 22.93 | 22.01 | 22.45 | 140,587 | +0.34(+1.54%) |
Mar 30, 2010 | 21.14 | 22.15 | 21.11 | 22.11 | 132,289 | +0.99(+4.69%) |
Mar 29, 2010 | 21.02 | 21.14 | 20.92 | 21.12 | 75,514 | +0.22(+1.05%) |
Mar 26, 2010 | 21.43 | 21.56 | 20.59 | 20.90 | 245,813 | -0.54(-2.52%) |
Mar 25, 2010 | 21.74 | 21.80 | 21.27 | 21.44 | 55,173 | -0.07(-0.33%) |
Mar 24, 2010 | 21.86 | 22.31 | 21.44 | 21.51 | 35,508 | -0.34(-1.56%) |
Mar 23, 2010 | 21.94 | 21.94 | 21.37 | 21.85 | 119,782 | +0.03(+0.14%) |
Mar 22, 2010 | 22.02 | 22.37 | 21.64 | 21.82 | 90,551 | -0.31(-1.40%) |
Mar 19, 2010 | 23.07 | 23.07 | 21.64 | 22.13 | 111,526 | -0.80(-3.49%) |
Mar 18, 2010 | 23.13 | 23.20 | 22.55 | 22.93 | 175,487 | -0.27(-1.16%) |
Mar 17, 2010 | 23.02 | 23.40 | 22.64 | 23.20 | 39,421 | +0.31(+1.35%) |
Mar 16, 2010 | 21.79 | 23.23 | 21.79 | 22.89 | 158,329 | +1.10(+5.05%) |
Mar 15, 2010 | 21.68 | 21.79 | 21.68 | 21.79 | 63,978 | +0.39(+1.82%) |
Mar 12, 2010 | 21.34 | 21.50 | 20.92 | 21.40 | 89,445 | +0.09(+0.42%) |
Mar 11, 2010 | 20.95 | 21.38 | 20.95 | 21.31 | 76,305 | +0.24(+1.14%) |
Mar 10, 2010 | 20.96 | 21.13 | 20.64 | 21.07 | 66,874 | +0.17(+0.81%) |
Mar 09, 2010 | 20.82 | 21.17 | 20.79 | 20.90 | 180,053 | +0.00(+0.00%) |
Mar 08, 2010 | 20.35 | 21.00 | 20.35 | 20.90 | 79,680 | +0.44(+2.15%) |
Mar 05, 2010 | 20.50 | 20.64 | 20.31 | 20.46 | 230,371 | +0.00(+0.00%) |
Mar 04, 2010 | 20.00 | 20.50 | 19.80 | 20.46 | 109,468 | +0.58(+2.92%) |
Mar 03, 2010 | 20.07 | 20.10 | 19.75 | 19.88 | 112,058 | -0.13(-0.65%) |
Mar 02, 2010 | 20.00 | 20.23 | 19.91 | 20.01 | 63,631 | +0.12(+0.60%) |