Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.02 | 24.34 | 23.82 | 24.02 | 308,670 | -0.32(-1.32%) |
May 27, 2010 | 23.54 | 24.35 | 23.43 | 24.34 | 336,090 | +1.22(+5.26%) |
May 26, 2010 | 23.12 | 24.22 | 22.92 | 23.12 | 1,681 | -0.07(-0.28%) |
May 25, 2010 | 22.49 | 23.29 | 22.01 | 23.19 | 476,046 | +0.01(+0.04%) |
May 24, 2010 | 23.50 | 23.91 | 23.12 | 23.18 | 324,814 | -0.31(-1.33%) |
May 21, 2010 | 23.22 | 23.94 | 22.88 | 23.49 | 636,810 | -0.08(-0.35%) |
May 20, 2010 | 23.97 | 24.48 | 23.55 | 23.57 | 586,983 | -2.30(-8.89%) |
May 19, 2010 | 26.04 | 26.78 | 25.42 | 25.88 | 460,039 | -0.31(-1.19%) |
May 18, 2010 | 26.97 | 27.49 | 26.10 | 26.19 | 436,272 | -0.48(-1.82%) |
May 17, 2010 | 26.89 | 27.40 | 25.44 | 26.67 | 418,262 | +0.00(+0.00%) |
May 14, 2010 | 26.67 | 26.96 | 26.11 | 26.67 | 328,344 | -0.49(-1.79%) |
May 13, 2010 | 27.72 | 27.91 | 26.92 | 27.16 | 394,746 | -0.59(-2.13%) |
May 12, 2010 | 26.66 | 27.79 | 26.50 | 27.75 | 540,260 | +1.18(+4.42%) |
May 11, 2010 | 26.69 | 26.85 | 26.43 | 26.57 | 525,993 | +0.12(+0.44%) |
May 10, 2010 | 26.11 | 26.57 | 26.07 | 26.46 | 486,120 | +1.98(+8.09%) |
May 07, 2010 | 25.34 | 25.96 | 24.32 | 24.48 | 860,980 | -1.21(-4.70%) |
May 06, 2010 | 25.69 | 27.00 | 24.66 | 25.69 | 364 | -0.91(-3.43%) |
May 05, 2010 | 26.39 | 26.90 | 26.31 | 26.60 | 634,057 | -0.80(-2.91%) |
May 04, 2010 | 27.81 | 27.91 | 26.90 | 27.40 | 603,040 | -0.76(-2.69%) |
May 03, 2010 | 28.21 | 28.54 | 27.94 | 28.15 | 492,978 | +0.21(+0.76%) |
Apr 30, 2010 | 28.03 | 29.25 | 27.91 | 27.94 | 992,810 | +0.72(+2.63%) |
Apr 29, 2010 | 26.62 | 27.31 | 26.48 | 27.22 | 561,789 | +0.93(+3.53%) |
Apr 28, 2010 | 26.14 | 26.78 | 26.06 | 26.29 | 462,157 | +0.40(+1.56%) |
Apr 27, 2010 | 27.17 | 27.47 | 25.77 | 25.89 | 447,542 | -1.28(-4.72%) |
Apr 26, 2010 | 26.85 | 27.73 | 26.85 | 27.17 | 379,205 | +0.42(+1.57%) |
Apr 23, 2010 | 26.77 | 27.44 | 26.34 | 26.75 | 431,745 | +0.08(+0.31%) |
Apr 22, 2010 | 26.01 | 26.77 | 25.48 | 26.67 | 411,670 | +0.51(+1.95%) |
Apr 21, 2010 | 25.78 | 26.26 | 25.66 | 26.16 | 346,915 | +0.55(+2.15%) |
Apr 20, 2010 | 25.49 | 25.79 | 25.07 | 25.61 | 292,868 | +0.30(+1.17%) |
Apr 19, 2010 | 25.11 | 25.36 | 24.59 | 25.32 | 321,779 | +0.22(+0.88%) |
Apr 16, 2010 | 24.80 | 25.15 | 24.49 | 25.09 | 525,724 | +0.23(+0.93%) |
Apr 15, 2010 | 24.88 | 25.22 | 24.69 | 24.86 | 338,545 | -0.35(-1.40%) |
Apr 14, 2010 | 25.14 | 25.24 | 24.91 | 25.22 | 434,919 | +0.16(+0.62%) |
Apr 13, 2010 | 24.94 | 25.26 | 24.88 | 25.06 | 340,195 | +0.02(+0.07%) |
Apr 12, 2010 | 24.54 | 25.23 | 24.10 | 25.05 | 438,684 | +0.62(+2.52%) |
Apr 09, 2010 | 23.52 | 24.48 | 23.49 | 24.43 | 285,286 | +0.84(+3.55%) |
Apr 08, 2010 | 23.33 | 23.75 | 22.59 | 23.59 | 241,341 | +0.20(+0.84%) |
Apr 07, 2010 | 23.34 | 23.72 | 23.05 | 23.39 | 512,629 | -0.05(-0.21%) |
Apr 06, 2010 | 23.32 | 23.85 | 22.96 | 23.44 | 338,781 | -0.15(-0.63%) |
Apr 05, 2010 | 23.23 | 23.75 | 22.99 | 23.59 | 211,004 | +0.53(+2.31%) |
Apr 01, 2010 | 22.97 | 23.06 | 23.06 | 23.06 | 335,241 | +0.32(+1.40%) |
Mar 31, 2010 | 23.04 | 23.32 | 22.72 | 22.74 | 218,879 | -0.33(-1.42%) |
Mar 30, 2010 | 23.21 | 23.48 | 22.98 | 23.07 | 341,547 | -0.06(-0.25%) |
Mar 29, 2010 | 22.98 | 23.15 | 22.81 | 23.12 | 130,765 | +0.25(+1.07%) |
Mar 26, 2010 | 22.94 | 23.21 | 22.70 | 22.88 | 145,527 | +0.06(+0.25%) |
Mar 25, 2010 | 23.16 | 23.40 | 22.79 | 22.82 | 218,176 | -0.16(-0.68%) |
Mar 24, 2010 | 23.20 | 23.44 | 22.92 | 22.98 | 225,046 | -0.26(-1.13%) |
Mar 23, 2010 | 22.92 | 23.36 | 22.49 | 23.24 | 358,679 | +0.34(+1.50%) |
Mar 22, 2010 | 22.20 | 22.94 | 22.16 | 22.89 | 248,526 | +0.59(+2.64%) |
Mar 19, 2010 | 23.16 | 23.38 | 22.10 | 22.30 | 659,927 | -0.75(-3.23%) |
Mar 18, 2010 | 23.24 | 23.48 | 22.94 | 23.05 | 161,555 | -0.14(-0.60%) |
Mar 17, 2010 | 23.41 | 23.71 | 23.12 | 23.19 | 264,481 | -0.24(-1.01%) |
Mar 16, 2010 | 23.34 | 23.93 | 23.30 | 23.43 | 408,067 | +0.08(+0.35%) |
Mar 15, 2010 | 22.95 | 23.43 | 22.95 | 23.34 | 612,824 | +1.08(+4.86%) |
Mar 12, 2010 | 22.21 | 22.26 | 21.93 | 22.26 | 353,892 | +0.08(+0.37%) |
Mar 11, 2010 | 21.79 | 22.21 | 21.60 | 22.18 | 222,197 | +0.20(+0.89%) |
Mar 10, 2010 | 22.10 | 22.52 | 21.87 | 21.98 | 195,083 | -0.18(-0.81%) |
Mar 09, 2010 | 22.00 | 22.39 | 21.81 | 22.17 | 543,206 | +0.12(+0.56%) |
Mar 08, 2010 | 21.21 | 22.09 | 21.20 | 22.04 | 368,425 | +0.78(+3.66%) |
Mar 05, 2010 | 20.88 | 21.26 | 20.85 | 21.26 | 175,092 | +0.45(+2.16%) |
Mar 04, 2010 | 20.83 | 21.03 | 20.60 | 20.81 | 177,523 | +0.08(+0.40%) |
Mar 03, 2010 | 20.68 | 21.05 | 20.53 | 20.73 | 237,435 | +0.04(+0.20%) |
Mar 02, 2010 | 20.42 | 20.73 | 20.37 | 20.69 | 187,868 | +0.28(+1.36%) |