Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.65 | 25.72 | 24.19 | 24.65 | 712,283 | -0.91(-3.56%) |
May 27, 2010 | 24.86 | 25.57 | 24.45 | 25.56 | 512,559 | +1.54(+6.42%) |
May 26, 2010 | 24.01 | 24.93 | 23.75 | 24.01 | 1,006 | +0.29(+1.24%) |
May 25, 2010 | 22.62 | 23.77 | 22.43 | 23.72 | 1,028,663 | +0.01(+0.04%) |
May 24, 2010 | 23.89 | 24.30 | 23.66 | 23.71 | 1,149,342 | -0.42(-1.72%) |
May 21, 2010 | 22.15 | 24.13 | 22.03 | 24.13 | 1,392,077 | +1.46(+6.46%) |
May 20, 2010 | 22.42 | 23.70 | 22.32 | 22.66 | 1,123,632 | -1.18(-4.94%) |
May 19, 2010 | 23.41 | 24.43 | 22.85 | 23.84 | 1,180,605 | +0.25(+1.07%) |
May 18, 2010 | 25.43 | 26.14 | 23.49 | 23.59 | 4,752 | -1.42(-5.68%) |
May 17, 2010 | 25.15 | 25.56 | 23.73 | 25.01 | 620,235 | +0.04(+0.17%) |
May 14, 2010 | 24.97 | 25.71 | 24.21 | 24.97 | 739,428 | -0.42(-1.67%) |
May 13, 2010 | 26.73 | 26.83 | 24.97 | 25.39 | 821,974 | -1.46(-5.45%) |
May 12, 2010 | 26.15 | 27.09 | 25.67 | 26.86 | 518,569 | +0.84(+3.23%) |
May 11, 2010 | 26.08 | 26.52 | 26.00 | 26.02 | 889,334 | +0.18(+0.70%) |
May 10, 2010 | 24.91 | 25.90 | 24.79 | 25.83 | 959,378 | +2.60(+11.19%) |
May 07, 2010 | 24.79 | 25.47 | 23.03 | 23.23 | 1,630,783 | +0.18(+0.79%) |
May 06, 2010 | 25.93 | 26.35 | 22.22 | 23.05 | 1,402,048 | -3.39(-12.82%) |
May 05, 2010 | 26.71 | 28.14 | 25.99 | 26.44 | 941,598 | -0.42(-1.58%) |
May 04, 2010 | 27.32 | 27.81 | 26.53 | 26.87 | 717,763 | -0.98(-3.52%) |
May 03, 2010 | 27.35 | 28.14 | 27.16 | 27.84 | 784,785 | +0.94(+3.48%) |
Apr 30, 2010 | 29.34 | 29.78 | 26.62 | 26.91 | 1,269,473 | -2.47(-8.41%) |
Apr 29, 2010 | 29.35 | 29.61 | 28.35 | 29.38 | 801,128 | +0.34(+1.16%) |
Apr 28, 2010 | 31.19 | 31.36 | 28.75 | 29.04 | 1,473,113 | -2.04(-6.55%) |
Apr 27, 2010 | 31.85 | 32.89 | 30.78 | 31.08 | 1,384,653 | -1.47(-4.53%) |
Apr 26, 2010 | 32.82 | 33.11 | 32.44 | 32.55 | 666,941 | -0.23(-0.69%) |
Apr 23, 2010 | 32.89 | 33.01 | 32.37 | 32.78 | 942,931 | +0.01(+0.03%) |
Apr 22, 2010 | 31.28 | 33.14 | 30.85 | 32.77 | 863,643 | +0.95(+3.00%) |
Apr 21, 2010 | 29.56 | 32.06 | 29.32 | 31.81 | 1,481,465 | +2.37(+8.07%) |
Apr 20, 2010 | 29.16 | 29.78 | 28.62 | 29.44 | 648,760 | +0.38(+1.31%) |
Apr 19, 2010 | 28.92 | 29.46 | 27.78 | 29.06 | 1,018,866 | -0.15(-0.50%) |
Apr 16, 2010 | 29.38 | 29.89 | 28.69 | 29.20 | 526,119 | -0.29(-1.00%) |
Apr 15, 2010 | 29.29 | 29.50 | 28.79 | 29.50 | 333,685 | +0.31(+1.07%) |
Apr 14, 2010 | 27.39 | 29.25 | 27.39 | 29.19 | 595,067 | +1.95(+7.16%) |
Apr 13, 2010 | 27.20 | 27.65 | 26.81 | 27.24 | 404,257 | +0.02(+0.06%) |
Apr 12, 2010 | 27.03 | 27.59 | 26.95 | 27.22 | 375,883 | +0.29(+1.06%) |
Apr 09, 2010 | 27.96 | 27.96 | 26.60 | 26.93 | 514,107 | -0.95(-3.42%) |
Apr 08, 2010 | 27.74 | 28.14 | 26.74 | 27.89 | 363,805 | +0.03(+0.12%) |
Apr 07, 2010 | 27.82 | 28.25 | 27.63 | 27.85 | 312,846 | -0.10(-0.34%) |
Apr 06, 2010 | 28.16 | 28.25 | 27.55 | 27.95 | 326,704 | -0.29(-1.04%) |
Apr 05, 2010 | 28.52 | 28.75 | 28.12 | 28.24 | 403,061 | -0.05(-0.18%) |
Apr 01, 2010 | 27.84 | 28.30 | 28.30 | 28.30 | 375,367 | +0.68(+2.48%) |
Mar 31, 2010 | 28.42 | 28.62 | 27.50 | 27.61 | 490,381 | -0.91(-3.19%) |
Mar 30, 2010 | 28.44 | 29.14 | 28.23 | 28.52 | 519,159 | +0.04(+0.15%) |
Mar 29, 2010 | 29.43 | 29.54 | 28.43 | 28.48 | 357,545 | -0.75(-2.58%) |
Mar 26, 2010 | 29.33 | 29.90 | 29.00 | 29.23 | 407,717 | +0.19(+0.66%) |
Mar 25, 2010 | 29.29 | 29.90 | 28.72 | 29.04 | 607,547 | +0.07(+0.24%) |
Mar 24, 2010 | 30.18 | 30.20 | 28.82 | 28.97 | 491,591 | -1.43(-4.70%) |
Mar 23, 2010 | 29.30 | 30.45 | 28.87 | 30.40 | 718,120 | +1.02(+3.48%) |
Mar 22, 2010 | 28.55 | 29.54 | 28.12 | 29.38 | 398,467 | +0.42(+1.44%) |
Mar 19, 2010 | 28.98 | 29.56 | 28.48 | 28.96 | 1,409,504 | +0.17(+0.60%) |
Mar 18, 2010 | 28.18 | 28.88 | 28.10 | 28.79 | 958,180 | +0.46(+1.62%) |
Mar 17, 2010 | 27.32 | 28.36 | 27.06 | 28.33 | 1,560,342 | +1.01(+3.71%) |
Mar 16, 2010 | 27.25 | 27.97 | 26.20 | 27.32 | 1,631,162 | -0.45(-1.62%) |
Mar 15, 2010 | 27.01 | 27.82 | 27.00 | 27.77 | 388,822 | -0.23(-0.80%) |
Mar 12, 2010 | 28.10 | 28.10 | 27.19 | 27.99 | 368,705 | +0.14(+0.50%) |
Mar 11, 2010 | 27.70 | 27.87 | 26.91 | 27.85 | 278,346 | -0.02(-0.06%) |
Mar 10, 2010 | 26.99 | 28.25 | 26.99 | 27.87 | 453,433 | +0.81(+2.98%) |
Mar 09, 2010 | 27.54 | 27.82 | 26.85 | 27.06 | 378,017 | -0.63(-2.28%) |
Mar 08, 2010 | 27.69 | 27.96 | 27.21 | 27.70 | 399,702 | +0.14(+0.50%) |
Mar 05, 2010 | 26.74 | 27.73 | 26.58 | 27.56 | 845,133 | +0.95(+3.58%) |
Mar 04, 2010 | 25.62 | 26.72 | 25.62 | 26.61 | 588,932 | +1.17(+4.60%) |
Mar 03, 2010 | 24.64 | 25.87 | 24.64 | 25.44 | 775,356 | +0.94(+3.82%) |
Mar 02, 2010 | 24.49 | 24.90 | 24.06 | 24.50 | 569,540 | +0.13(+0.53%) |