Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.87 | 23.91 | 23.50 | 23.87 | 34,756 | -0.02(-0.08%) |
May 27, 2010 | 23.86 | 23.95 | 23.53 | 23.88 | 63,878 | +0.54(+2.30%) |
May 26, 2010 | 23.80 | 24.04 | 23.30 | 23.35 | 105,673 | -0.14(-0.59%) |
May 25, 2010 | 22.67 | 23.56 | 22.67 | 23.49 | 107,908 | +0.37(+1.60%) |
May 24, 2010 | 23.25 | 23.51 | 23.12 | 23.12 | 47,934 | +0.34(+1.50%) |
May 21, 2010 | 22.23 | 23.11 | 22.20 | 22.77 | 102,328 | -0.19(-0.85%) |
May 20, 2010 | 22.88 | 23.11 | 22.62 | 22.97 | 155,187 | -1.30(-5.37%) |
May 19, 2010 | 24.81 | 25.15 | 23.72 | 24.27 | 106,323 | -0.98(-3.88%) |
May 18, 2010 | 26.05 | 26.05 | 24.90 | 25.25 | 67,421 | -0.26(-1.01%) |
May 17, 2010 | 25.68 | 25.95 | 25.08 | 25.51 | 62,736 | -0.39(-1.50%) |
May 14, 2010 | 25.90 | 26.50 | 25.25 | 25.90 | 87,145 | -0.34(-1.30%) |
May 13, 2010 | 26.20 | 26.41 | 25.90 | 26.24 | 108,193 | +0.04(+0.14%) |
May 12, 2010 | 26.12 | 26.60 | 25.97 | 26.20 | 166,579 | +0.46(+1.79%) |
May 11, 2010 | 25.58 | 25.87 | 25.47 | 25.74 | 231,966 | +0.80(+3.21%) |
May 10, 2010 | 24.89 | 25.18 | 24.78 | 24.94 | 78,952 | +0.12(+0.49%) |
May 07, 2010 | 24.95 | 25.00 | 24.38 | 24.82 | 101,426 | -0.33(-1.29%) |
May 06, 2010 | 24.05 | 25.55 | 24.05 | 25.15 | 184,472 | +0.02(+0.09%) |
May 05, 2010 | 24.86 | 25.58 | 24.83 | 25.12 | 94,842 | -0.37(-1.47%) |
May 04, 2010 | 26.29 | 26.29 | 24.90 | 25.50 | 74,108 | -0.26(-1.01%) |
May 03, 2010 | 25.90 | 26.14 | 25.50 | 25.76 | 172,403 | -0.09(-0.36%) |
Apr 30, 2010 | 26.18 | 26.30 | 25.85 | 25.85 | 122,322 | -0.02(-0.10%) |
Apr 29, 2010 | 25.78 | 25.97 | 25.73 | 25.87 | 96,666 | +0.14(+0.55%) |
Apr 28, 2010 | 25.63 | 25.87 | 25.52 | 25.73 | 167,617 | +0.26(+1.04%) |
Apr 27, 2010 | 25.15 | 25.63 | 25.07 | 25.47 | 104,377 | +0.17(+0.66%) |
Apr 26, 2010 | 25.26 | 25.35 | 25.13 | 25.30 | 74,279 | +0.18(+0.70%) |
Apr 23, 2010 | 24.85 | 25.19 | 24.56 | 25.12 | 38,727 | +0.32(+1.31%) |
Apr 22, 2010 | 24.19 | 24.91 | 24.09 | 24.80 | 21,899 | +0.20(+0.81%) |
Apr 21, 2010 | 24.76 | 25.06 | 24.41 | 24.60 | 32,701 | -0.04(-0.16%) |
Apr 20, 2010 | 24.78 | 24.86 | 24.61 | 24.64 | 27,935 | +0.02(+0.09%) |
Apr 19, 2010 | 24.18 | 24.62 | 23.69 | 24.62 | 40,331 | +0.06(+0.26%) |
Apr 16, 2010 | 24.89 | 24.92 | 24.25 | 24.55 | 50,932 | -0.59(-2.34%) |
Apr 15, 2010 | 25.08 | 25.36 | 24.94 | 25.14 | 48,597 | -0.06(-0.23%) |
Apr 14, 2010 | 25.04 | 25.24 | 24.98 | 25.20 | 44,162 | +0.20(+0.79%) |
Apr 13, 2010 | 24.95 | 25.00 | 24.41 | 25.00 | 90,422 | -0.12(-0.49%) |
Apr 12, 2010 | 25.17 | 25.31 | 24.95 | 25.13 | 126,997 | -0.04(-0.16%) |
Apr 09, 2010 | 24.79 | 25.30 | 24.79 | 25.17 | 82,062 | +0.22(+0.88%) |
Apr 08, 2010 | 24.62 | 24.95 | 24.59 | 24.95 | 114,578 | +0.21(+0.86%) |
Apr 07, 2010 | 24.24 | 24.93 | 24.24 | 24.74 | 143,218 | +0.55(+2.27%) |
Apr 06, 2010 | 24.39 | 24.39 | 23.97 | 24.19 | 123,461 | +0.19(+0.78%) |
Apr 05, 2010 | 23.73 | 24.04 | 23.72 | 24.00 | 99,247 | +0.43(+1.82%) |
Apr 01, 2010 | 23.27 | 23.57 | 23.57 | 23.57 | 499,678 | +0.62(+2.68%) |
Mar 31, 2010 | 23.09 | 23.09 | 22.92 | 22.96 | 65,006 | +0.31(+1.39%) |
Mar 30, 2010 | 22.97 | 22.97 | 22.57 | 22.64 | 28,250 | -0.17(-0.73%) |
Mar 29, 2010 | 22.80 | 22.92 | 22.52 | 22.81 | 84,315 | +0.30(+1.33%) |
Mar 26, 2010 | 21.98 | 22.57 | 21.93 | 22.51 | 80,756 | +0.58(+2.67%) |
Mar 25, 2010 | 22.68 | 22.68 | 21.77 | 21.92 | 49,029 | -0.44(-1.96%) |
Mar 24, 2010 | 22.68 | 22.69 | 22.28 | 22.36 | 54,574 | -0.66(-2.88%) |
Mar 23, 2010 | 22.85 | 23.33 | 22.76 | 23.02 | 43,406 | +0.03(+0.15%) |
Mar 22, 2010 | 22.60 | 23.18 | 22.59 | 22.99 | 91,302 | -0.21(-0.92%) |
Mar 19, 2010 | 23.21 | 23.29 | 22.89 | 23.20 | 93,120 | -0.01(-0.03%) |
Mar 18, 2010 | 23.41 | 23.65 | 22.86 | 23.21 | 87,805 | -0.08(-0.33%) |
Mar 17, 2010 | 23.52 | 23.64 | 23.26 | 23.28 | 99,640 | -0.22(-0.93%) |
Mar 16, 2010 | 23.05 | 23.52 | 23.04 | 23.50 | 127,091 | +0.74(+3.23%) |
Mar 15, 2010 | 22.70 | 22.83 | 22.66 | 22.77 | 47,247 | -0.11(-0.47%) |
Mar 12, 2010 | 22.90 | 23.02 | 22.75 | 22.88 | 75,088 | +0.18(+0.77%) |
Mar 11, 2010 | 22.67 | 22.83 | 22.02 | 22.70 | 106,607 | -0.06(-0.28%) |
Mar 10, 2010 | 23.03 | 23.25 | 22.76 | 22.76 | 91,997 | -0.21(-0.91%) |
Mar 09, 2010 | 23.03 | 23.08 | 22.77 | 22.97 | 32,159 | -0.15(-0.64%) |
Mar 08, 2010 | 23.18 | 23.30 | 22.96 | 23.12 | 78,224 | -0.04(-0.17%) |
Mar 05, 2010 | 22.92 | 23.29 | 22.92 | 23.16 | 53,159 | +0.46(+2.02%) |
Mar 04, 2010 | 23.06 | 23.09 | 22.52 | 22.70 | 107,792 | -0.35(-1.54%) |
Mar 03, 2010 | 22.96 | 23.32 | 22.91 | 23.06 | 75,117 | +0.21(+0.94%) |
Mar 02, 2010 | 22.60 | 23.01 | 22.54 | 22.84 | 83,328 | +0.49(+2.21%) |