Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.20 | 23.67 | 22.89 | 23.20 | 484,283 | -0.50(-2.11%) |
May 27, 2010 | 22.84 | 23.71 | 22.52 | 23.70 | 911,338 | +1.51(+6.80%) |
May 26, 2010 | 22.19 | 23.00 | 21.95 | 22.19 | 1,633 | +0.38(+1.74%) |
May 25, 2010 | 20.93 | 21.95 | 20.82 | 21.81 | 1,207,643 | -0.22(-1.00%) |
May 24, 2010 | 21.97 | 22.56 | 21.85 | 22.03 | 565,554 | -0.03(-0.14%) |
May 21, 2010 | 21.61 | 22.66 | 21.46 | 22.06 | 1,214,899 | -0.08(-0.36%) |
May 20, 2010 | 22.89 | 23.34 | 22.12 | 22.14 | 1,500,539 | -1.74(-7.29%) |
May 19, 2010 | 24.01 | 24.25 | 23.27 | 23.88 | 941,209 | -0.37(-1.53%) |
May 18, 2010 | 24.99 | 25.53 | 24.14 | 24.25 | 611 | -0.44(-1.78%) |
May 17, 2010 | 25.23 | 25.50 | 24.01 | 24.69 | 561,883 | -0.51(-2.02%) |
May 14, 2010 | 25.20 | 25.54 | 24.79 | 25.20 | 1,210,497 | -0.56(-2.17%) |
May 13, 2010 | 25.86 | 26.54 | 25.58 | 25.76 | 954,462 | -0.10(-0.39%) |
May 12, 2010 | 25.26 | 26.12 | 25.06 | 25.86 | 900,199 | +0.80(+3.19%) |
May 11, 2010 | 25.10 | 25.77 | 24.99 | 25.06 | 953,052 | +0.30(+1.21%) |
May 10, 2010 | 24.98 | 24.99 | 24.49 | 24.76 | 1,102,348 | +1.18(+5.00%) |
May 07, 2010 | 24.74 | 25.09 | 23.52 | 23.58 | 1,506,485 | -1.24(-5.00%) |
May 06, 2010 | 26.13 | 26.41 | 23.42 | 24.82 | 1,438,669 | -1.23(-4.72%) |
May 05, 2010 | 25.77 | 26.53 | 25.60 | 26.05 | 1,036,658 | -0.92(-3.41%) |
May 04, 2010 | 28.14 | 28.14 | 26.67 | 26.97 | 589 | -1.78(-6.19%) |
May 03, 2010 | 28.16 | 29.06 | 28.13 | 28.75 | 814,412 | +0.73(+2.61%) |
Apr 30, 2010 | 30.09 | 30.15 | 27.98 | 28.02 | 1,480,657 | -2.00(-6.66%) |
Apr 29, 2010 | 28.05 | 30.10 | 28.05 | 30.02 | 1,987,180 | +2.03(+7.25%) |
Apr 28, 2010 | 31.27 | 31.48 | 27.76 | 27.99 | 2,838,625 | -2.82(-9.15%) |
Apr 27, 2010 | 37.08 | 37.08 | 30.69 | 30.81 | 200 | -7.83(-20.26%) |
Apr 26, 2010 | 38.55 | 39.23 | 38.55 | 38.64 | 699,124 | -0.03(-0.08%) |
Apr 23, 2010 | 37.89 | 38.73 | 37.66 | 38.67 | 829,173 | +0.82(+2.17%) |
Apr 22, 2010 | 37.12 | 38.06 | 37.12 | 37.85 | 541,070 | +0.33(+0.88%) |
Apr 21, 2010 | 36.79 | 37.86 | 36.79 | 37.52 | 648,178 | +0.68(+1.85%) |
Apr 20, 2010 | 36.59 | 37.03 | 36.42 | 36.84 | 237,273 | +0.34(+0.93%) |
Apr 19, 2010 | 36.32 | 36.85 | 36.00 | 36.50 | 565,711 | -0.10(-0.27%) |
Apr 16, 2010 | 37.99 | 38.08 | 36.58 | 36.60 | 594,401 | -1.57(-4.11%) |
Apr 15, 2010 | 37.87 | 38.42 | 37.77 | 38.17 | 265,610 | +0.14(+0.37%) |
Apr 14, 2010 | 37.94 | 38.11 | 37.70 | 38.03 | 439,389 | +0.42(+1.12%) |
Apr 13, 2010 | 37.52 | 37.75 | 37.24 | 37.61 | 251,045 | +0.04(+0.11%) |
Apr 12, 2010 | 37.36 | 37.68 | 37.09 | 37.57 | 517,614 | +0.18(+0.48%) |
Apr 09, 2010 | 37.24 | 37.46 | 37.05 | 37.39 | 309,034 | +0.24(+0.65%) |
Apr 08, 2010 | 36.86 | 37.22 | 36.25 | 37.15 | 305,345 | +0.19(+0.51%) |
Apr 07, 2010 | 37.48 | 37.59 | 36.70 | 36.96 | 503,668 | -0.47(-1.26%) |
Apr 06, 2010 | 36.41 | 37.49 | 36.41 | 37.43 | 572,623 | +1.07(+2.94%) |
Apr 05, 2010 | 35.31 | 36.71 | 35.29 | 36.36 | 671,834 | +1.15(+3.27%) |
Apr 01, 2010 | 35.10 | 35.21 | 35.21 | 35.21 | 369,700 | +0.32(+0.92%) |
Mar 31, 2010 | 35.36 | 35.59 | 34.83 | 34.89 | 598,880 | -0.71(-1.99%) |
Mar 30, 2010 | 35.75 | 36.00 | 35.22 | 35.60 | 332,661 | -0.19(-0.53%) |
Mar 29, 2010 | 35.75 | 36.15 | 35.55 | 35.79 | 249,035 | +0.10(+0.28%) |
Mar 26, 2010 | 36.30 | 36.58 | 35.55 | 35.69 | 446,680 | -0.53(-1.46%) |
Mar 25, 2010 | 36.84 | 37.05 | 36.13 | 36.22 | 518,978 | -0.35(-0.96%) |
Mar 24, 2010 | 37.03 | 37.49 | 36.39 | 36.57 | 416,836 | -0.71(-1.90%) |
Mar 23, 2010 | 37.38 | 37.55 | 36.80 | 37.28 | 419,871 | -0.13(-0.35%) |
Mar 22, 2010 | 36.50 | 37.82 | 35.89 | 37.41 | 767,349 | +0.72(+1.96%) |
Mar 19, 2010 | 39.17 | 39.23 | 36.65 | 36.69 | 852,348 | -2.37(-6.07%) |
Mar 18, 2010 | 39.59 | 39.91 | 38.97 | 39.06 | 284,495 | -0.77(-1.93%) |
Mar 17, 2010 | 39.86 | 40.23 | 39.59 | 39.83 | 385,931 | -0.08(-0.20%) |
Mar 16, 2010 | 39.55 | 39.99 | 39.14 | 39.91 | 271,980 | +0.44(+1.11%) |
Mar 15, 2010 | 39.20 | 39.63 | 39.08 | 39.47 | 333,310 | -0.49(-1.23%) |
Mar 12, 2010 | 39.96 | 40.41 | 39.77 | 39.96 | 449,036 | +0.12(+0.30%) |
Mar 11, 2010 | 39.35 | 39.94 | 39.04 | 39.84 | 352,893 | +0.32(+0.81%) |
Mar 10, 2010 | 39.23 | 39.62 | 38.89 | 39.52 | 427,173 | +0.18(+0.46%) |
Mar 09, 2010 | 38.65 | 39.84 | 38.65 | 39.34 | 744,266 | +0.60(+1.55%) |
Mar 08, 2010 | 38.80 | 39.24 | 38.45 | 38.74 | 358,125 | -0.19(-0.49%) |
Mar 05, 2010 | 38.08 | 39.00 | 38.00 | 38.93 | 436,729 | +1.05(+2.77%) |
Mar 04, 2010 | 37.37 | 37.88 | 37.22 | 37.88 | 565,190 | +0.45(+1.20%) |
Mar 03, 2010 | 37.41 | 37.92 | 37.23 | 37.43 | 366,258 | +0.00(+0.00%) |
Mar 02, 2010 | 36.71 | 37.70 | 36.64 | 37.43 | 834,801 | +0.84(+2.30%) |