Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.58 | 25.51 | 24.34 | 24.58 | 195,650 | -0.87(-3.43%) |
May 27, 2010 | 24.74 | 25.47 | 24.57 | 25.45 | 132,198 | +1.34(+5.54%) |
May 26, 2010 | 24.12 | 24.59 | 23.66 | 24.12 | 1,781 | +0.43(+1.80%) |
May 25, 2010 | 22.73 | 23.77 | 22.44 | 23.69 | 180 | +0.27(+1.13%) |
May 24, 2010 | 23.94 | 24.08 | 23.40 | 23.43 | 196,824 | -0.47(-1.98%) |
May 21, 2010 | 23.03 | 24.16 | 23.03 | 23.90 | 341,270 | +0.46(+1.98%) |
May 20, 2010 | 23.61 | 24.15 | 23.43 | 23.44 | 511,688 | -1.43(-5.75%) |
May 19, 2010 | 25.40 | 26.16 | 24.27 | 24.87 | 260,914 | -0.71(-2.78%) |
May 18, 2010 | 26.46 | 26.62 | 25.43 | 25.58 | 2,051 | -0.50(-1.92%) |
May 17, 2010 | 26.38 | 26.69 | 25.23 | 26.08 | 286,498 | -0.16(-0.61%) |
May 14, 2010 | 26.24 | 26.98 | 25.77 | 26.24 | 167,192 | -0.95(-3.48%) |
May 13, 2010 | 26.54 | 27.62 | 26.52 | 27.19 | 414,203 | +0.48(+1.81%) |
May 12, 2010 | 25.53 | 26.80 | 25.40 | 26.70 | 471,337 | +1.20(+4.72%) |
May 11, 2010 | 25.51 | 25.89 | 25.40 | 25.50 | 532,520 | -0.57(-2.18%) |
May 10, 2010 | 25.96 | 26.24 | 25.79 | 26.07 | 691,008 | +1.64(+6.71%) |
May 07, 2010 | 25.43 | 25.73 | 24.08 | 24.43 | 881,452 | +0.07(+0.27%) |
May 06, 2010 | 25.77 | 26.47 | 23.72 | 24.36 | 715,769 | -1.63(-6.27%) |
May 05, 2010 | 25.92 | 26.44 | 25.83 | 25.99 | 363,478 | -0.39(-1.47%) |
May 04, 2010 | 26.66 | 26.72 | 26.05 | 26.38 | 478,507 | -0.90(-3.30%) |
May 03, 2010 | 26.21 | 27.35 | 25.89 | 27.28 | 437,897 | +1.27(+4.88%) |
Apr 30, 2010 | 28.27 | 28.46 | 26.01 | 26.01 | 358,915 | -2.19(-7.76%) |
Apr 29, 2010 | 28.57 | 28.63 | 26.82 | 28.20 | 614,213 | -0.20(-0.70%) |
Apr 28, 2010 | 28.47 | 28.67 | 28.12 | 28.40 | 242,055 | +0.11(+0.40%) |
Apr 27, 2010 | 29.03 | 29.75 | 28.25 | 28.29 | 212,835 | -0.92(-3.15%) |
Apr 26, 2010 | 29.22 | 29.82 | 29.03 | 29.20 | 194,281 | +0.02(+0.07%) |
Apr 23, 2010 | 28.55 | 29.85 | 28.55 | 29.19 | 546,669 | +1.14(+4.05%) |
Apr 22, 2010 | 27.36 | 28.16 | 27.01 | 28.05 | 167,338 | +0.36(+1.30%) |
Apr 21, 2010 | 27.25 | 27.75 | 27.10 | 27.69 | 131,359 | +0.44(+1.60%) |
Apr 20, 2010 | 26.68 | 27.41 | 26.57 | 27.25 | 167,096 | +0.71(+2.68%) |
Apr 19, 2010 | 26.81 | 26.81 | 25.79 | 26.54 | 201,947 | -0.35(-1.30%) |
Apr 16, 2010 | 27.44 | 27.51 | 26.76 | 26.89 | 201,305 | -0.59(-2.14%) |
Apr 15, 2010 | 27.20 | 27.56 | 27.09 | 27.48 | 143,490 | +0.10(+0.38%) |
Apr 14, 2010 | 26.67 | 27.38 | 26.67 | 27.38 | 136,122 | +0.80(+2.99%) |
Apr 13, 2010 | 26.29 | 26.60 | 26.07 | 26.58 | 90,390 | +0.17(+0.65%) |
Apr 12, 2010 | 26.64 | 26.84 | 26.31 | 26.41 | 247,858 | -0.29(-1.10%) |
Apr 09, 2010 | 26.43 | 26.73 | 26.15 | 26.70 | 128,826 | +0.27(+1.04%) |
Apr 08, 2010 | 26.29 | 26.52 | 25.92 | 26.43 | 140,320 | -0.07(-0.25%) |
Apr 07, 2010 | 26.49 | 26.65 | 26.18 | 26.49 | 218,333 | -0.11(-0.43%) |
Apr 06, 2010 | 26.49 | 26.80 | 26.00 | 26.61 | 220,779 | -0.10(-0.39%) |
Apr 05, 2010 | 26.54 | 26.75 | 26.37 | 26.71 | 255,365 | +0.40(+1.51%) |
Apr 01, 2010 | 26.29 | 26.31 | 26.31 | 26.31 | 419,102 | +0.30(+1.17%) |
Mar 31, 2010 | 25.47 | 26.30 | 25.47 | 26.01 | 606,232 | +0.40(+1.55%) |
Mar 30, 2010 | 25.58 | 25.77 | 25.34 | 25.61 | 293,835 | +0.11(+0.45%) |
Mar 29, 2010 | 24.42 | 25.56 | 24.28 | 25.50 | 746,632 | +1.24(+5.12%) |
Mar 26, 2010 | 23.99 | 24.44 | 23.99 | 24.26 | 299,646 | +0.28(+1.19%) |
Mar 25, 2010 | 24.22 | 24.44 | 23.80 | 23.98 | 395,531 | +0.05(+0.20%) |
Mar 24, 2010 | 23.85 | 23.93 | 23.57 | 23.93 | 264,704 | -0.01(-0.04%) |
Mar 23, 2010 | 23.09 | 24.04 | 22.89 | 23.94 | 255,998 | +0.82(+3.57%) |
Mar 22, 2010 | 22.61 | 23.21 | 22.42 | 23.11 | 127,921 | +0.32(+1.41%) |
Mar 19, 2010 | 23.34 | 23.48 | 22.77 | 22.79 | 363,603 | -0.43(-1.84%) |
Mar 18, 2010 | 23.30 | 23.43 | 23.08 | 23.22 | 137,060 | -0.09(-0.37%) |
Mar 17, 2010 | 22.99 | 23.44 | 22.99 | 23.30 | 104,432 | +0.31(+1.36%) |
Mar 16, 2010 | 23.24 | 23.33 | 22.71 | 22.99 | 198,799 | -0.19(-0.82%) |
Mar 15, 2010 | 23.14 | 23.30 | 23.04 | 23.18 | 180,556 | -0.20(-0.85%) |
Mar 12, 2010 | 23.51 | 23.56 | 22.92 | 23.38 | 222,620 | -0.04(-0.16%) |
Mar 11, 2010 | 23.08 | 23.48 | 22.81 | 23.42 | 221,768 | +0.14(+0.61%) |
Mar 10, 2010 | 23.20 | 23.55 | 22.88 | 23.27 | 302,334 | +0.09(+0.41%) |
Mar 09, 2010 | 22.60 | 23.43 | 22.60 | 23.18 | 369,269 | +0.40(+1.74%) |
Mar 08, 2010 | 22.64 | 22.90 | 22.49 | 22.78 | 463,533 | +0.08(+0.33%) |
Mar 05, 2010 | 22.03 | 22.71 | 22.03 | 22.71 | 272,977 | +0.78(+3.53%) |
Mar 04, 2010 | 21.75 | 22.09 | 21.67 | 21.93 | 121,403 | +0.18(+0.83%) |
Mar 03, 2010 | 21.54 | 22.13 | 21.52 | 21.75 | 336,444 | +0.23(+1.05%) |
Mar 02, 2010 | 21.05 | 21.75 | 21.05 | 21.53 | 329,432 | +0.59(+2.80%) |