Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.05 | 21.61 | 21.01 | 21.05 | 292,128 | -0.49(-2.28%) |
May 27, 2010 | 21.22 | 21.57 | 20.96 | 21.54 | 366,269 | +0.81(+3.91%) |
May 26, 2010 | 20.73 | 21.32 | 20.65 | 20.73 | 2,398 | +0.03(+0.14%) |
May 25, 2010 | 20.75 | 20.95 | 20.34 | 20.70 | 657,612 | -0.40(-1.89%) |
May 24, 2010 | 21.60 | 21.82 | 21.09 | 21.10 | 465,081 | -0.50(-2.31%) |
May 21, 2010 | 21.11 | 21.77 | 20.77 | 21.60 | 520,132 | +0.10(+0.47%) |
May 20, 2010 | 21.79 | 22.02 | 21.48 | 21.50 | 398,205 | -1.19(-5.26%) |
May 19, 2010 | 23.35 | 23.35 | 22.41 | 22.69 | 353,890 | -0.80(-3.42%) |
May 18, 2010 | 24.19 | 24.36 | 23.39 | 23.50 | 169,405 | -0.42(-1.76%) |
May 17, 2010 | 24.25 | 24.55 | 23.63 | 23.92 | 373,222 | -0.17(-0.72%) |
May 14, 2010 | 24.09 | 24.39 | 23.65 | 24.09 | 313,644 | -0.39(-1.60%) |
May 13, 2010 | 24.47 | 24.63 | 24.29 | 24.48 | 341,856 | -0.13(-0.53%) |
May 12, 2010 | 24.54 | 24.67 | 24.42 | 24.61 | 784,285 | +0.13(+0.53%) |
May 11, 2010 | 24.65 | 24.76 | 24.45 | 24.48 | 373,336 | -0.38(-1.54%) |
May 10, 2010 | 24.54 | 24.96 | 24.50 | 24.86 | 291,840 | +1.44(+6.15%) |
May 07, 2010 | 23.79 | 24.36 | 23.34 | 23.42 | 379,512 | -0.39(-1.64%) |
May 06, 2010 | 24.30 | 24.62 | 22.43 | 23.81 | 443,713 | -0.59(-2.40%) |
May 05, 2010 | 24.63 | 24.81 | 24.36 | 24.40 | 341,144 | -0.25(-1.03%) |
May 04, 2010 | 24.71 | 24.73 | 24.42 | 24.65 | 330,242 | -0.50(-1.99%) |
May 03, 2010 | 24.94 | 25.20 | 24.73 | 25.15 | 135,214 | +0.28(+1.14%) |
Apr 30, 2010 | 25.47 | 25.60 | 24.85 | 24.87 | 323,842 | -0.67(-2.61%) |
Apr 29, 2010 | 24.65 | 25.54 | 24.65 | 25.54 | 280,090 | +1.00(+4.07%) |
Apr 28, 2010 | 24.86 | 25.01 | 24.36 | 24.54 | 190,810 | -0.19(-0.76%) |
Apr 27, 2010 | 24.78 | 25.20 | 24.62 | 24.73 | 306,771 | -0.09(-0.35%) |
Apr 26, 2010 | 24.41 | 24.95 | 24.37 | 24.81 | 287,119 | +0.36(+1.48%) |
Apr 23, 2010 | 24.05 | 24.50 | 23.90 | 24.45 | 162,637 | +0.35(+1.47%) |
Apr 22, 2010 | 23.94 | 24.19 | 23.77 | 24.10 | 182,731 | -0.14(-0.57%) |
Apr 21, 2010 | 24.08 | 24.23 | 23.92 | 24.23 | 170,171 | +0.12(+0.48%) |
Apr 20, 2010 | 24.09 | 24.25 | 23.92 | 24.12 | 116,740 | +0.18(+0.76%) |
Apr 19, 2010 | 23.88 | 24.05 | 23.44 | 23.94 | 246,765 | +0.02(+0.09%) |
Apr 16, 2010 | 24.06 | 24.27 | 23.86 | 23.92 | 347,882 | -0.15(-0.63%) |
Apr 15, 2010 | 23.60 | 24.12 | 23.54 | 24.07 | 344,406 | +0.37(+1.56%) |
Apr 14, 2010 | 23.47 | 23.70 | 23.32 | 23.70 | 173,756 | +0.29(+1.24%) |
Apr 13, 2010 | 23.25 | 23.41 | 22.93 | 23.41 | 116,884 | +0.15(+0.65%) |
Apr 12, 2010 | 23.20 | 23.26 | 23.10 | 23.26 | 200,759 | +0.04(+0.19%) |
Apr 09, 2010 | 23.05 | 23.32 | 22.84 | 23.21 | 267,192 | +0.14(+0.63%) |
Apr 08, 2010 | 22.97 | 23.22 | 22.84 | 23.07 | 180,393 | -0.05(-0.22%) |
Apr 07, 2010 | 23.10 | 23.22 | 22.87 | 23.12 | 221,547 | +0.01(+0.05%) |
Apr 06, 2010 | 22.98 | 23.22 | 22.98 | 23.11 | 103,431 | -0.03(-0.12%) |
Apr 05, 2010 | 23.02 | 23.21 | 22.91 | 23.14 | 117,654 | +0.14(+0.59%) |
Apr 01, 2010 | 22.53 | 23.00 | 23.00 | 23.00 | 173,496 | +0.60(+2.67%) |
Mar 31, 2010 | 22.55 | 22.95 | 22.39 | 22.40 | 227,066 | -0.30(-1.33%) |
Mar 30, 2010 | 22.50 | 22.81 | 22.40 | 22.71 | 137,354 | +0.29(+1.28%) |
Mar 29, 2010 | 21.86 | 22.48 | 21.86 | 22.42 | 207,166 | +0.64(+2.94%) |
Mar 26, 2010 | 22.00 | 22.10 | 21.60 | 21.78 | 280,699 | -0.10(-0.46%) |
Mar 25, 2010 | 22.44 | 22.54 | 21.84 | 21.88 | 225,030 | -0.45(-2.03%) |
Mar 24, 2010 | 22.71 | 22.86 | 22.30 | 22.33 | 231,102 | -0.49(-2.15%) |
Mar 23, 2010 | 22.76 | 22.90 | 22.37 | 22.82 | 202,830 | +0.14(+0.60%) |
Mar 22, 2010 | 21.76 | 22.78 | 21.71 | 22.68 | 354,511 | +0.81(+3.72%) |
Mar 19, 2010 | 22.22 | 22.76 | 21.78 | 21.87 | 313,699 | -0.35(-1.56%) |
Mar 18, 2010 | 22.40 | 22.50 | 22.19 | 22.22 | 95,688 | -0.24(-1.09%) |
Mar 17, 2010 | 22.43 | 22.68 | 22.24 | 22.46 | 241,788 | +0.04(+0.19%) |
Mar 16, 2010 | 22.14 | 22.42 | 22.09 | 22.42 | 209,939 | +0.30(+1.33%) |
Mar 15, 2010 | 22.04 | 22.17 | 21.99 | 22.12 | 104,032 | +0.00(+0.00%) |
Mar 12, 2010 | 22.06 | 22.12 | 21.65 | 22.12 | 201,761 | +0.06(+0.26%) |
Mar 11, 2010 | 22.04 | 22.07 | 21.73 | 22.06 | 168,860 | -0.06(-0.26%) |
Mar 10, 2010 | 21.98 | 22.25 | 21.91 | 22.12 | 195,474 | +0.21(+0.95%) |
Mar 09, 2010 | 21.59 | 21.96 | 21.59 | 21.91 | 158,087 | +0.31(+1.43%) |
Mar 08, 2010 | 21.61 | 21.81 | 21.55 | 21.60 | 154,085 | +0.05(+0.23%) |
Mar 05, 2010 | 21.08 | 21.55 | 21.03 | 21.55 | 392,820 | +0.53(+2.53%) |
Mar 04, 2010 | 21.09 | 21.22 | 20.88 | 21.02 | 165,744 | -0.08(-0.38%) |
Mar 03, 2010 | 21.12 | 21.32 | 21.09 | 21.10 | 221,279 | +0.08(+0.38%) |
Mar 02, 2010 | 20.64 | 21.11 | 20.64 | 21.02 | 259,003 | +0.40(+1.96%) |