Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.30 | 22.55 | 21.84 | 22.30 | 485,355 | +0.11(+0.50%) |
May 27, 2010 | 21.55 | 22.19 | 21.49 | 22.19 | 146,445 | +1.09(+5.17%) |
May 26, 2010 | 21.10 | 21.60 | 20.63 | 21.10 | 934 | +0.46(+2.23%) |
May 25, 2010 | 20.01 | 20.76 | 19.75 | 20.64 | 226,636 | -0.03(-0.15%) |
May 24, 2010 | 21.08 | 21.21 | 20.29 | 20.67 | 306,725 | -0.40(-1.90%) |
May 21, 2010 | 20.43 | 21.39 | 20.43 | 21.07 | 309,717 | +0.07(+0.33%) |
May 20, 2010 | 21.70 | 21.88 | 20.95 | 21.00 | 351,776 | -1.41(-6.29%) |
May 19, 2010 | 22.86 | 23.29 | 22.18 | 22.41 | 232,949 | -0.53(-2.31%) |
May 18, 2010 | 23.57 | 24.10 | 22.88 | 22.94 | 240,279 | -0.13(-0.56%) |
May 17, 2010 | 23.00 | 23.17 | 22.58 | 23.07 | 318,390 | +0.25(+1.10%) |
May 14, 2010 | 22.82 | 23.52 | 22.50 | 22.82 | 183,668 | -0.79(-3.35%) |
May 13, 2010 | 23.55 | 24.08 | 23.45 | 23.61 | 133,645 | +0.02(+0.08%) |
May 12, 2010 | 22.72 | 23.78 | 22.30 | 23.59 | 359,847 | +1.11(+4.94%) |
May 11, 2010 | 22.75 | 22.75 | 22.27 | 22.48 | 100 | +0.33(+1.49%) |
May 10, 2010 | 21.91 | 22.21 | 21.69 | 22.15 | 300,672 | +1.38(+6.64%) |
May 07, 2010 | 21.63 | 22.03 | 20.63 | 20.77 | 674,615 | -1.90(-8.38%) |
May 06, 2010 | 23.09 | 24.48 | 21.58 | 22.67 | 9,700 | -1.25(-5.23%) |
May 05, 2010 | 23.86 | 24.18 | 23.31 | 23.92 | 335,739 | -0.14(-0.58%) |
May 04, 2010 | 24.80 | 24.88 | 23.88 | 24.06 | 275,966 | -1.20(-4.75%) |
May 03, 2010 | 24.34 | 25.44 | 24.29 | 25.26 | 205,039 | +0.99(+4.08%) |
Apr 30, 2010 | 25.17 | 25.48 | 24.22 | 24.27 | 240,179 | -0.91(-3.61%) |
Apr 29, 2010 | 24.69 | 25.20 | 24.54 | 25.18 | 255,582 | +0.79(+3.24%) |
Apr 28, 2010 | 24.42 | 24.88 | 24.09 | 24.39 | 161,860 | +0.33(+1.37%) |
Apr 27, 2010 | 24.30 | 24.73 | 23.95 | 24.06 | 169,544 | -0.44(-1.80%) |
Apr 26, 2010 | 24.65 | 24.76 | 24.19 | 24.50 | 285,020 | -0.08(-0.33%) |
Apr 23, 2010 | 23.93 | 24.73 | 23.83 | 24.58 | 286,018 | +0.74(+3.10%) |
Apr 22, 2010 | 23.20 | 23.87 | 22.96 | 23.84 | 126,734 | +0.33(+1.40%) |
Apr 21, 2010 | 23.45 | 24.00 | 23.27 | 23.51 | 207,204 | +0.18(+0.77%) |
Apr 20, 2010 | 22.92 | 23.42 | 22.80 | 23.33 | 377,953 | +0.63(+2.78%) |
Apr 19, 2010 | 22.86 | 23.10 | 22.39 | 22.70 | 218,600 | -0.34(-1.48%) |
Apr 16, 2010 | 23.18 | 23.40 | 22.74 | 23.04 | 329,180 | -0.18(-0.78%) |
Apr 15, 2010 | 23.38 | 23.40 | 23.00 | 23.22 | 262,013 | -0.07(-0.30%) |
Apr 14, 2010 | 22.68 | 23.65 | 22.63 | 23.29 | 350,931 | +0.82(+3.65%) |
Apr 13, 2010 | 22.28 | 22.59 | 22.21 | 22.47 | 102,873 | +0.19(+0.85%) |
Apr 12, 2010 | 22.12 | 22.62 | 22.12 | 22.28 | 210,745 | +0.13(+0.59%) |
Apr 09, 2010 | 21.87 | 22.17 | 21.58 | 22.15 | 85,168 | +0.28(+1.28%) |
Apr 08, 2010 | 22.14 | 22.17 | 21.82 | 21.87 | 167,138 | -0.43(-1.93%) |
Apr 07, 2010 | 22.76 | 22.96 | 22.03 | 22.30 | 193,744 | -0.46(-2.02%) |
Apr 06, 2010 | 22.45 | 22.93 | 22.41 | 22.76 | 135,459 | +0.27(+1.20%) |
Apr 05, 2010 | 22.18 | 22.49 | 21.98 | 22.49 | 149,175 | +0.49(+2.23%) |
Apr 01, 2010 | 22.00 | 22.00 | 22.00 | 22.00 | 324,100 | +0.25(+1.15%) |
Mar 31, 2010 | 22.37 | 22.55 | 21.70 | 21.75 | 243,017 | -0.66(-2.95%) |
Mar 30, 2010 | 22.77 | 23.20 | 22.34 | 22.41 | 224,777 | -0.42(-1.84%) |
Mar 29, 2010 | 22.41 | 22.85 | 22.41 | 22.83 | 145,476 | +0.49(+2.19%) |
Mar 26, 2010 | 22.44 | 22.60 | 21.73 | 22.34 | 243,580 | -0.07(-0.31%) |
Mar 25, 2010 | 22.81 | 23.75 | 22.33 | 22.41 | 483,213 | +0.00(+0.00%) |
Mar 24, 2010 | 22.47 | 22.69 | 22.22 | 22.41 | 117,571 | -0.24(-1.06%) |
Mar 23, 2010 | 22.14 | 22.72 | 21.91 | 22.65 | 163,624 | +0.47(+2.12%) |
Mar 22, 2010 | 21.09 | 22.55 | 20.47 | 22.18 | 281,333 | +1.09(+5.17%) |
Mar 19, 2010 | 20.80 | 21.31 | 20.75 | 21.09 | 403,521 | +0.29(+1.39%) |
Mar 18, 2010 | 20.33 | 20.84 | 20.23 | 20.80 | 139,770 | +0.36(+1.76%) |
Mar 17, 2010 | 20.46 | 20.59 | 20.42 | 20.44 | 248,236 | +0.09(+0.44%) |
Mar 16, 2010 | 20.32 | 20.40 | 20.10 | 20.35 | 187,079 | +0.05(+0.25%) |
Mar 15, 2010 | 20.23 | 20.33 | 20.16 | 20.30 | 108,370 | -0.04(-0.20%) |
Mar 12, 2010 | 20.18 | 20.36 | 19.83 | 20.34 | 376,759 | +0.20(+0.99%) |
Mar 11, 2010 | 19.88 | 20.16 | 19.82 | 20.14 | 81,478 | +0.05(+0.25%) |
Mar 10, 2010 | 20.15 | 20.32 | 19.87 | 20.09 | 307,266 | -0.14(-0.69%) |
Mar 09, 2010 | 20.37 | 20.51 | 20.07 | 20.23 | 186,809 | -0.13(-0.64%) |
Mar 08, 2010 | 20.44 | 20.58 | 20.13 | 20.36 | 140,846 | -0.14(-0.68%) |
Mar 05, 2010 | 20.36 | 20.67 | 20.36 | 20.50 | 172,182 | +0.25(+1.23%) |
Mar 04, 2010 | 20.00 | 20.35 | 19.98 | 20.25 | 152,870 | +0.29(+1.45%) |
Mar 03, 2010 | 20.03 | 20.11 | 19.84 | 19.96 | 518,460 | +0.02(+0.10%) |
Mar 02, 2010 | 20.01 | 20.05 | 19.67 | 19.94 | 229,628 | +0.03(+0.15%) |