Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.81 | 20.84 | 20.55 | 20.61 | 472,485 | -0.20(-0.94%) |
May 27, 2010 | 20.49 | 20.87 | 20.13 | 20.81 | 473,029 | +0.66(+3.28%) |
May 26, 2010 | 20.52 | 20.85 | 20.02 | 20.15 | 752,434 | -0.33(-1.59%) |
May 25, 2010 | 20.47 | 20.57 | 19.89 | 20.47 | 494,898 | -0.32(-1.52%) |
May 24, 2010 | 20.85 | 21.14 | 20.56 | 20.79 | 298,141 | -0.15(-0.71%) |
May 21, 2010 | 21.06 | 21.29 | 20.48 | 20.94 | 863,471 | -0.30(-1.40%) |
May 20, 2010 | 21.24 | 22.01 | 21.16 | 21.24 | 1,062,236 | -0.65(-2.98%) |
May 19, 2010 | 21.81 | 22.18 | 21.81 | 21.89 | 696,819 | +0.01(+0.04%) |
May 18, 2010 | 22.51 | 22.63 | 21.82 | 21.88 | 644,642 | -0.44(-1.96%) |
May 17, 2010 | 22.36 | 22.58 | 22.16 | 22.32 | 501,357 | +0.09(+0.42%) |
May 14, 2010 | 22.58 | 22.70 | 22.13 | 22.22 | 929,646 | -0.49(-2.17%) |
May 13, 2010 | 22.71 | 22.96 | 22.57 | 22.72 | 649,822 | -0.08(-0.37%) |
May 12, 2010 | 22.59 | 22.88 | 22.41 | 22.80 | 676,044 | +0.32(+1.41%) |
May 11, 2010 | 22.81 | 23.15 | 22.44 | 22.48 | 782,792 | -0.65(-2.82%) |
May 10, 2010 | 22.84 | 23.19 | 22.29 | 23.13 | 890,666 | +1.04(+4.72%) |
May 07, 2010 | 22.88 | 23.04 | 21.98 | 22.09 | 1,388,525 | -0.80(-3.50%) |
May 06, 2010 | 23.55 | 24.51 | 21.91 | 22.89 | 1,038,957 | -0.69(-2.92%) |
May 05, 2010 | 23.20 | 23.66 | 21.89 | 23.58 | 2,766,955 | +1.34(+6.03%) |
May 04, 2010 | 22.05 | 22.59 | 21.88 | 22.24 | 1,043,822 | -0.13(-0.58%) |
May 03, 2010 | 21.92 | 22.42 | 21.91 | 22.37 | 611,434 | +0.58(+2.65%) |
Apr 30, 2010 | 22.00 | 22.34 | 21.78 | 21.79 | 449,285 | -0.35(-1.60%) |
Apr 29, 2010 | 21.91 | 22.22 | 21.78 | 22.15 | 1,248,807 | +0.34(+1.54%) |
Apr 28, 2010 | 22.29 | 22.34 | 21.51 | 21.81 | 626,294 | -0.42(-1.88%) |
Apr 27, 2010 | 22.33 | 22.69 | 22.21 | 22.23 | 712,655 | -0.19(-0.83%) |
Apr 26, 2010 | 22.26 | 22.58 | 22.26 | 22.42 | 389,649 | +0.16(+0.71%) |
Apr 23, 2010 | 22.32 | 22.45 | 21.99 | 22.26 | 382,297 | +0.04(+0.17%) |
Apr 22, 2010 | 22.59 | 22.72 | 22.18 | 22.22 | 482,137 | -0.59(-2.57%) |
Apr 21, 2010 | 22.94 | 23.02 | 22.70 | 22.81 | 712,157 | -0.14(-0.61%) |
Apr 20, 2010 | 22.82 | 23.12 | 22.76 | 22.95 | 333,587 | +0.15(+0.65%) |
Apr 19, 2010 | 23.05 | 23.05 | 22.57 | 22.80 | 530,315 | -0.36(-1.57%) |
Apr 16, 2010 | 23.05 | 23.27 | 22.97 | 23.16 | 634,480 | +0.15(+0.65%) |
Apr 15, 2010 | 23.05 | 23.32 | 22.99 | 23.01 | 533,833 | -0.12(-0.52%) |
Apr 14, 2010 | 22.72 | 23.21 | 22.38 | 23.13 | 942,790 | +0.44(+1.93%) |
Apr 13, 2010 | 23.52 | 23.53 | 22.33 | 22.70 | 1,323,440 | -0.95(-4.02%) |
Apr 12, 2010 | 23.85 | 23.91 | 23.51 | 23.65 | 454,643 | -0.19(-0.78%) |
Apr 09, 2010 | 23.54 | 23.89 | 23.22 | 23.83 | 1,018,859 | +0.24(+1.03%) |
Apr 08, 2010 | 23.78 | 23.97 | 23.48 | 23.59 | 730,816 | -0.34(-1.40%) |
Apr 07, 2010 | 24.30 | 24.32 | 23.88 | 23.93 | 917,949 | -0.50(-2.06%) |
Apr 06, 2010 | 24.56 | 24.78 | 24.34 | 24.43 | 458,321 | -0.29(-1.17%) |
Apr 05, 2010 | 24.77 | 25.00 | 24.36 | 24.72 | 372,368 | +0.07(+0.26%) |
Apr 01, 2010 | 24.85 | 24.65 | 24.65 | 24.65 | 306,780 | -0.07(-0.26%) |
Mar 31, 2010 | 24.62 | 25.10 | 24.45 | 24.72 | 567,571 | -0.05(-0.19%) |
Mar 30, 2010 | 24.88 | 25.02 | 24.70 | 24.76 | 620,411 | -0.05(-0.19%) |
Mar 29, 2010 | 24.64 | 24.89 | 24.63 | 24.81 | 223,979 | +0.19(+0.76%) |
Mar 26, 2010 | 24.71 | 24.95 | 24.52 | 24.62 | 285,013 | +0.02(+0.08%) |
Mar 25, 2010 | 25.17 | 25.17 | 24.59 | 24.61 | 314,707 | -0.36(-1.45%) |
Mar 24, 2010 | 25.66 | 25.66 | 24.91 | 24.97 | 486,706 | -0.72(-2.79%) |
Mar 23, 2010 | 25.68 | 25.77 | 25.15 | 25.69 | 280,132 | +0.05(+0.18%) |
Mar 22, 2010 | 24.88 | 25.70 | 24.88 | 25.64 | 494,652 | +0.59(+2.34%) |
Mar 19, 2010 | 25.25 | 25.25 | 24.81 | 25.05 | 511,457 | -0.05(-0.19%) |
Mar 18, 2010 | 24.98 | 25.17 | 24.88 | 25.10 | 412,286 | +0.20(+0.82%) |
Mar 17, 2010 | 24.70 | 25.05 | 24.70 | 24.89 | 208,051 | +0.15(+0.60%) |
Mar 16, 2010 | 24.82 | 25.05 | 24.61 | 24.74 | 518,917 | -0.11(-0.45%) |
Mar 15, 2010 | 24.89 | 25.14 | 24.78 | 24.86 | 233,055 | -0.23(-0.93%) |
Mar 12, 2010 | 24.74 | 25.18 | 24.47 | 25.09 | 514,694 | +0.33(+1.32%) |
Mar 11, 2010 | 24.80 | 24.89 | 24.55 | 24.76 | 570,989 | -0.13(-0.52%) |
Mar 10, 2010 | 24.92 | 25.23 | 24.80 | 24.89 | 628,639 | -0.10(-0.41%) |
Mar 09, 2010 | 24.95 | 25.31 | 24.61 | 25.00 | 505,695 | -0.20(-0.81%) |
Mar 08, 2010 | 25.24 | 25.34 | 24.99 | 25.20 | 793,592 | -0.03(-0.14%) |
Mar 05, 2010 | 25.20 | 25.39 | 24.93 | 25.24 | 463,129 | +0.13(+0.52%) |
Mar 04, 2010 | 25.13 | 25.23 | 24.85 | 25.11 | 1,013,683 | +0.08(+0.31%) |
Mar 03, 2010 | 25.31 | 25.31 | 24.85 | 25.03 | 649,439 | -0.16(-0.62%) |
Mar 02, 2010 | 24.65 | 25.32 | 24.53 | 25.18 | 644,206 | +0.49(+2.00%) |