Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.95 | 24.05 | 23.16 | 23.37 | 116,706 | -0.58(-2.40%) |
May 27, 2010 | 23.43 | 24.07 | 23.30 | 23.95 | 64,752 | +1.12(+4.90%) |
May 26, 2010 | 22.71 | 23.53 | 22.45 | 22.83 | 130,532 | +0.24(+1.06%) |
May 25, 2010 | 21.71 | 22.73 | 20.81 | 22.59 | 75,519 | +0.25(+1.11%) |
May 24, 2010 | 22.55 | 22.71 | 22.32 | 22.34 | 34,441 | -0.30(-1.31%) |
May 21, 2010 | 22.04 | 22.67 | 21.97 | 22.63 | 159,148 | +0.22(+0.98%) |
May 20, 2010 | 22.59 | 23.42 | 22.36 | 22.42 | 131,469 | -0.96(-4.12%) |
May 19, 2010 | 23.72 | 23.76 | 23.21 | 23.38 | 83,107 | -0.46(-1.91%) |
May 18, 2010 | 24.65 | 24.65 | 23.77 | 23.83 | 53,298 | -0.48(-1.97%) |
May 17, 2010 | 24.52 | 25.15 | 23.74 | 24.31 | 74,559 | -0.31(-1.27%) |
May 14, 2010 | 24.46 | 24.69 | 24.06 | 24.62 | 64,919 | -0.04(-0.16%) |
May 13, 2010 | 24.85 | 25.00 | 23.76 | 24.66 | 77,562 | -0.18(-0.71%) |
May 12, 2010 | 23.85 | 24.91 | 23.66 | 24.84 | 102,494 | +1.05(+4.43%) |
May 11, 2010 | 23.80 | 24.06 | 23.46 | 23.79 | 59,944 | -0.10(-0.43%) |
May 10, 2010 | 23.35 | 23.94 | 22.75 | 23.89 | 113,391 | +1.91(+8.69%) |
May 07, 2010 | 22.04 | 23.19 | 21.81 | 21.98 | 152,968 | -0.05(-0.22%) |
May 06, 2010 | 22.87 | 25.30 | 20.37 | 22.03 | 99,597 | -0.91(-3.97%) |
May 05, 2010 | 23.34 | 23.56 | 22.91 | 22.94 | 52,294 | -0.54(-2.31%) |
May 04, 2010 | 24.10 | 24.10 | 23.30 | 23.48 | 68,431 | -0.93(-3.80%) |
May 03, 2010 | 23.88 | 24.45 | 23.71 | 24.41 | 53,871 | +0.54(+2.28%) |
Apr 30, 2010 | 24.48 | 24.54 | 23.84 | 23.87 | 56,840 | -0.69(-2.80%) |
Apr 29, 2010 | 24.42 | 24.55 | 24.23 | 24.55 | 61,402 | +0.29(+1.19%) |
Apr 28, 2010 | 24.57 | 24.65 | 24.21 | 24.26 | 29,394 | -0.14(-0.56%) |
Apr 27, 2010 | 24.56 | 24.72 | 24.22 | 24.40 | 59,521 | -0.27(-1.10%) |
Apr 26, 2010 | 24.76 | 24.87 | 24.46 | 24.67 | 43,964 | -0.06(-0.26%) |
Apr 23, 2010 | 24.51 | 24.74 | 24.29 | 24.74 | 75,836 | +0.31(+1.28%) |
Apr 22, 2010 | 24.09 | 24.51 | 23.80 | 24.42 | 82,409 | +0.18(+0.72%) |
Apr 21, 2010 | 24.30 | 24.47 | 24.07 | 24.25 | 51,795 | +0.05(+0.20%) |
Apr 20, 2010 | 24.17 | 24.28 | 24.05 | 24.20 | 40,551 | +0.06(+0.23%) |
Apr 19, 2010 | 23.80 | 24.16 | 23.67 | 24.14 | 68,106 | +0.18(+0.73%) |
Apr 16, 2010 | 23.84 | 23.98 | 23.71 | 23.97 | 69,548 | +0.14(+0.57%) |
Apr 15, 2010 | 23.47 | 23.93 | 23.47 | 23.83 | 78,119 | +0.37(+1.57%) |
Apr 14, 2010 | 23.44 | 23.65 | 23.34 | 23.47 | 145,459 | +0.08(+0.34%) |
Apr 13, 2010 | 23.37 | 23.49 | 23.34 | 23.39 | 103,806 | -0.02(-0.07%) |
Apr 12, 2010 | 23.37 | 23.61 | 23.35 | 23.40 | 159,967 | -0.01(-0.03%) |
Apr 09, 2010 | 23.31 | 23.54 | 23.25 | 23.41 | 141,985 | +0.03(+0.14%) |
Apr 08, 2010 | 23.43 | 23.51 | 23.24 | 23.38 | 172,743 | -0.19(-0.81%) |
Apr 07, 2010 | 23.62 | 23.76 | 23.41 | 23.57 | 183,625 | -0.14(-0.61%) |
Apr 06, 2010 | 23.92 | 23.96 | 23.63 | 23.71 | 153,818 | +0.38(+1.64%) |
Apr 05, 2010 | 23.39 | 23.39 | 23.26 | 23.33 | 51,948 | +0.11(+0.48%) |
Apr 01, 2010 | 23.43 | 23.22 | 23.22 | 23.22 | 110,517 | +0.02(+0.10%) |
Mar 31, 2010 | 23.51 | 23.74 | 23.19 | 23.19 | 77,538 | -0.28(-1.19%) |
Mar 30, 2010 | 23.47 | 23.77 | 23.37 | 23.47 | 120,935 | +0.21(+0.89%) |
Mar 29, 2010 | 23.35 | 23.86 | 23.22 | 23.27 | 235,131 | +0.04(+0.17%) |
Mar 26, 2010 | 23.31 | 23.57 | 23.03 | 23.23 | 37,872 | -0.07(-0.31%) |
Mar 25, 2010 | 23.86 | 23.91 | 23.26 | 23.30 | 46,781 | -0.51(-2.15%) |
Mar 24, 2010 | 23.73 | 23.89 | 23.62 | 23.81 | 92,193 | -0.06(-0.23%) |
Mar 23, 2010 | 23.72 | 23.89 | 23.47 | 23.87 | 35,593 | +0.08(+0.34%) |
Mar 22, 2010 | 23.33 | 23.89 | 23.33 | 23.79 | 40,136 | +0.22(+0.92%) |
Mar 19, 2010 | 23.97 | 24.68 | 23.51 | 23.57 | 110,922 | -0.49(-2.03%) |
Mar 18, 2010 | 23.85 | 24.30 | 23.85 | 24.06 | 57,754 | +0.09(+0.37%) |
Mar 17, 2010 | 24.02 | 24.23 | 23.85 | 23.97 | 53,192 | +0.06(+0.27%) |
Mar 16, 2010 | 23.95 | 24.31 | 23.77 | 23.91 | 99,716 | -0.03(-0.13%) |
Mar 15, 2010 | 23.88 | 23.95 | 23.77 | 23.94 | 49,747 | +0.09(+0.37%) |
Mar 12, 2010 | 23.89 | 23.90 | 23.58 | 23.85 | 88,265 | -0.04(-0.17%) |
Mar 11, 2010 | 23.67 | 23.92 | 23.67 | 23.89 | 121,898 | +0.02(+0.07%) |
Mar 10, 2010 | 23.91 | 23.91 | 23.67 | 23.87 | 65,354 | -0.12(-0.50%) |
Mar 09, 2010 | 23.64 | 24.05 | 23.64 | 23.99 | 52,442 | +0.23(+0.98%) |
Mar 08, 2010 | 23.69 | 23.96 | 23.47 | 23.76 | 55,765 | +0.06(+0.27%) |
Mar 05, 2010 | 23.41 | 23.70 | 23.30 | 23.70 | 57,939 | +0.33(+1.43%) |
Mar 04, 2010 | 23.40 | 23.40 | 23.14 | 23.36 | 27,614 | +0.05(+0.20%) |
Mar 03, 2010 | 22.97 | 23.44 | 22.97 | 23.32 | 75,308 | +0.46(+2.02%) |
Mar 02, 2010 | 22.29 | 22.88 | 22.07 | 22.85 | 66,825 | +0.66(+2.97%) |