Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.36 | 22.63 | 22.22 | 22.36 | 393,738 | -0.14(-0.63%) |
May 27, 2010 | 22.18 | 22.51 | 22.06 | 22.51 | 352,678 | +0.67(+3.09%) |
May 26, 2010 | 21.83 | 22.39 | 21.74 | 21.83 | 3,025 | -0.13(-0.61%) |
May 25, 2010 | 22.09 | 22.09 | 21.59 | 21.97 | 904,786 | -0.46(-2.07%) |
May 24, 2010 | 22.40 | 22.74 | 22.27 | 22.43 | 374,033 | -0.13(-0.56%) |
May 21, 2010 | 22.00 | 22.80 | 21.74 | 22.56 | 815,233 | +0.34(+1.52%) |
May 20, 2010 | 22.38 | 22.69 | 22.22 | 22.22 | 907,661 | -0.88(-3.79%) |
May 19, 2010 | 22.71 | 23.23 | 22.67 | 23.10 | 613,409 | +0.30(+1.31%) |
May 18, 2010 | 23.31 | 23.40 | 22.79 | 22.80 | 427,474 | -0.24(-1.04%) |
May 17, 2010 | 22.82 | 23.27 | 22.61 | 23.04 | 725,056 | +0.37(+1.65%) |
May 14, 2010 | 22.66 | 23.21 | 22.46 | 22.66 | 545,789 | -0.55(-2.39%) |
May 13, 2010 | 23.22 | 23.55 | 23.14 | 23.22 | 456,759 | -0.08(-0.35%) |
May 12, 2010 | 22.92 | 23.35 | 22.82 | 23.30 | 531,420 | +0.48(+2.10%) |
May 11, 2010 | 22.78 | 23.07 | 22.69 | 22.82 | 567,414 | +0.24(+1.06%) |
May 10, 2010 | 22.42 | 22.64 | 22.38 | 22.58 | 503,623 | +0.73(+3.32%) |
May 07, 2010 | 22.38 | 22.42 | 21.55 | 21.85 | 835,526 | -0.63(-2.80%) |
May 06, 2010 | 23.23 | 23.55 | 21.58 | 22.48 | 819,103 | -0.87(-3.72%) |
May 05, 2010 | 23.31 | 23.49 | 23.21 | 23.35 | 592,615 | -0.23(-0.98%) |
May 04, 2010 | 23.94 | 23.95 | 23.21 | 23.58 | 672,600 | -0.49(-2.02%) |
May 03, 2010 | 23.65 | 24.17 | 23.55 | 24.07 | 569,356 | +0.52(+2.23%) |
Apr 30, 2010 | 24.09 | 24.43 | 23.53 | 23.55 | 804,245 | -0.70(-2.90%) |
Apr 29, 2010 | 23.51 | 24.29 | 23.50 | 24.25 | 638,662 | +0.78(+3.32%) |
Apr 28, 2010 | 23.67 | 23.70 | 23.35 | 23.47 | 662,496 | -0.08(-0.35%) |
Apr 27, 2010 | 23.58 | 24.56 | 23.36 | 23.55 | 1,193,217 | -0.01(-0.03%) |
Apr 26, 2010 | 24.34 | 24.45 | 23.44 | 23.56 | 804,472 | -0.85(-3.47%) |
Apr 23, 2010 | 23.97 | 24.44 | 23.82 | 24.41 | 487,387 | +0.44(+1.84%) |
Apr 22, 2010 | 23.73 | 23.97 | 23.53 | 23.97 | 435,289 | -0.01(-0.06%) |
Apr 21, 2010 | 24.05 | 24.12 | 23.65 | 23.98 | 472,862 | -0.09(-0.37%) |
Apr 20, 2010 | 23.79 | 24.09 | 23.65 | 24.07 | 404,572 | +0.29(+1.23%) |
Apr 19, 2010 | 23.52 | 23.80 | 23.45 | 23.78 | 518,650 | +0.30(+1.28%) |
Apr 16, 2010 | 23.67 | 23.81 | 23.39 | 23.48 | 410,464 | -0.18(-0.76%) |
Apr 15, 2010 | 23.77 | 23.77 | 23.49 | 23.66 | 399,845 | -0.13(-0.57%) |
Apr 14, 2010 | 23.55 | 23.80 | 23.43 | 23.79 | 432,137 | +0.28(+1.18%) |
Apr 13, 2010 | 23.28 | 23.55 | 23.05 | 23.52 | 614,963 | +0.28(+1.19%) |
Apr 12, 2010 | 23.44 | 23.51 | 23.12 | 23.24 | 557,946 | -0.25(-1.08%) |
Apr 09, 2010 | 23.54 | 23.64 | 23.32 | 23.49 | 503,580 | +0.01(+0.06%) |
Apr 08, 2010 | 23.53 | 23.72 | 23.36 | 23.48 | 443,386 | -0.14(-0.60%) |
Apr 07, 2010 | 23.74 | 23.91 | 23.53 | 23.62 | 760,368 | -0.25(-1.07%) |
Apr 06, 2010 | 23.47 | 23.95 | 23.34 | 23.88 | 766,873 | +1.10(+4.83%) |
Apr 05, 2010 | 22.99 | 23.37 | 22.75 | 22.78 | 647,684 | -0.13(-0.56%) |
Apr 01, 2010 | 23.58 | 22.90 | 22.90 | 22.90 | 947,231 | -0.25(-1.09%) |
Mar 31, 2010 | 23.10 | 23.20 | 22.93 | 23.16 | 2,787,199 | -0.05(-0.24%) |
Mar 30, 2010 | 23.01 | 23.21 | 22.89 | 23.21 | 423,292 | +0.31(+1.37%) |
Mar 29, 2010 | 22.69 | 23.03 | 22.51 | 22.90 | 388,737 | +0.34(+1.50%) |
Mar 26, 2010 | 22.81 | 22.97 | 22.49 | 22.56 | 484,704 | -0.24(-1.05%) |
Mar 25, 2010 | 22.87 | 23.14 | 22.60 | 22.80 | 556,041 | +0.06(+0.26%) |
Mar 24, 2010 | 23.18 | 23.21 | 22.62 | 22.74 | 670,069 | -0.41(-1.79%) |
Mar 23, 2010 | 22.99 | 23.18 | 22.70 | 23.15 | 416,877 | +0.14(+0.63%) |
Mar 22, 2010 | 22.64 | 23.14 | 22.62 | 23.01 | 478,548 | +0.27(+1.21%) |
Mar 19, 2010 | 22.74 | 22.95 | 22.66 | 22.73 | 921,126 | -0.03(-0.15%) |
Mar 18, 2010 | 22.75 | 22.80 | 22.60 | 22.77 | 401,569 | +0.06(+0.26%) |
Mar 17, 2010 | 22.71 | 22.75 | 22.63 | 22.71 | 466,315 | +0.02(+0.11%) |
Mar 16, 2010 | 22.68 | 22.69 | 22.50 | 22.68 | 219,267 | +0.09(+0.42%) |
Mar 15, 2010 | 22.47 | 22.61 | 22.46 | 22.59 | 482,731 | +0.40(+1.80%) |
Mar 12, 2010 | 22.33 | 22.33 | 21.90 | 22.19 | 678,183 | -0.13(-0.60%) |
Mar 11, 2010 | 22.36 | 22.49 | 22.09 | 22.32 | 569,925 | -0.15(-0.68%) |
Mar 10, 2010 | 22.45 | 22.51 | 22.19 | 22.47 | 565,162 | -0.01(-0.07%) |
Mar 09, 2010 | 22.38 | 22.59 | 22.30 | 22.49 | 483,619 | -0.01(-0.04%) |
Mar 08, 2010 | 22.62 | 22.72 | 22.43 | 22.50 | 313,255 | -0.11(-0.51%) |
Mar 05, 2010 | 22.43 | 22.65 | 22.29 | 22.61 | 539,232 | +0.33(+1.49%) |
Mar 04, 2010 | 22.33 | 22.40 | 22.21 | 22.28 | 323,734 | +0.01(+0.07%) |
Mar 03, 2010 | 22.68 | 22.74 | 22.19 | 22.27 | 686,786 | -0.31(-1.36%) |
Mar 02, 2010 | 22.58 | 22.68 | 22.47 | 22.57 | 876,432 | +0.02(+0.11%) |