Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.39 | 22.60 | 22.22 | 22.39 | 929,253 | -0.70(-3.03%) |
May 27, 2010 | 22.73 | 23.11 | 22.67 | 23.09 | 409,805 | +0.69(+3.09%) |
May 26, 2010 | 22.73 | 22.76 | 22.32 | 22.39 | 1,012,313 | -0.44(-1.94%) |
May 25, 2010 | 22.61 | 22.85 | 22.28 | 22.84 | 1,019,800 | +0.02(+0.10%) |
May 24, 2010 | 22.80 | 23.18 | 22.80 | 22.81 | 667,142 | -0.49(-2.09%) |
May 21, 2010 | 22.53 | 23.32 | 22.51 | 23.30 | 1,218,452 | +0.62(+2.73%) |
May 20, 2010 | 22.66 | 23.01 | 22.62 | 22.68 | 2,312,018 | -1.00(-4.23%) |
May 19, 2010 | 23.71 | 23.82 | 23.30 | 23.68 | 2,812,524 | -0.02(-0.09%) |
May 18, 2010 | 24.11 | 24.25 | 23.59 | 23.71 | 716,737 | -0.23(-0.95%) |
May 17, 2010 | 23.92 | 24.07 | 23.42 | 23.93 | 727,880 | +0.27(+1.12%) |
May 14, 2010 | 23.67 | 23.84 | 23.43 | 23.67 | 383,858 | -0.32(-1.32%) |
May 13, 2010 | 24.29 | 24.38 | 23.90 | 23.99 | 664,829 | -0.35(-1.42%) |
May 12, 2010 | 24.32 | 24.48 | 24.26 | 24.33 | 599,575 | +0.27(+1.13%) |
May 11, 2010 | 24.38 | 24.41 | 24.05 | 24.06 | 980,233 | -0.35(-1.42%) |
May 10, 2010 | 24.52 | 24.58 | 24.33 | 24.41 | 1,202,645 | +0.50(+2.10%) |
May 07, 2010 | 24.49 | 24.49 | 23.51 | 23.91 | 1,941,391 | -0.32(-1.32%) |
May 06, 2010 | 24.18 | 25.05 | 22.85 | 24.23 | 407 | +0.41(+1.72%) |
May 05, 2010 | 23.82 | 24.12 | 23.74 | 23.82 | 1,514,386 | -0.31(-1.28%) |
May 04, 2010 | 24.52 | 24.52 | 24.00 | 24.13 | 897,985 | -0.69(-2.76%) |
May 03, 2010 | 24.94 | 24.98 | 24.75 | 24.81 | 1,040,093 | -0.08(-0.33%) |
Apr 30, 2010 | 25.13 | 25.23 | 24.85 | 24.89 | 595,240 | -0.69(-2.68%) |
Apr 29, 2010 | 25.27 | 25.58 | 25.18 | 25.58 | 1,423,630 | +0.49(+1.97%) |
Apr 28, 2010 | 25.70 | 25.72 | 24.86 | 25.08 | 1,261,345 | -0.39(-1.53%) |
Apr 27, 2010 | 25.92 | 25.92 | 25.39 | 25.47 | 1,242,476 | -0.42(-1.62%) |
Apr 26, 2010 | 25.73 | 25.97 | 25.73 | 25.89 | 508,262 | +0.40(+1.56%) |
Apr 23, 2010 | 25.22 | 25.56 | 25.22 | 25.50 | 868,471 | +0.07(+0.29%) |
Apr 22, 2010 | 25.08 | 25.44 | 24.88 | 25.42 | 939,986 | -0.19(-0.75%) |
Apr 21, 2010 | 25.54 | 25.68 | 25.47 | 25.61 | 440,565 | +0.13(+0.49%) |
Apr 20, 2010 | 25.55 | 25.74 | 25.35 | 25.49 | 830,417 | -0.07(-0.29%) |
Apr 19, 2010 | 25.19 | 25.61 | 25.19 | 25.56 | 544,727 | +0.15(+0.61%) |
Apr 16, 2010 | 25.71 | 25.78 | 25.40 | 25.41 | 913,259 | -0.52(-2.02%) |
Apr 15, 2010 | 25.73 | 25.98 | 25.72 | 25.93 | 1,190,981 | -0.01(-0.06%) |
Apr 14, 2010 | 25.86 | 25.99 | 25.72 | 25.95 | 1,344,248 | +0.11(+0.43%) |
Apr 13, 2010 | 25.81 | 25.94 | 25.67 | 25.84 | 476,360 | -0.22(-0.85%) |
Apr 12, 2010 | 25.98 | 26.12 | 25.93 | 26.06 | 336,989 | +0.05(+0.20%) |
Apr 09, 2010 | 25.92 | 26.11 | 25.80 | 26.00 | 326,019 | +0.12(+0.46%) |
Apr 08, 2010 | 25.80 | 25.98 | 25.61 | 25.89 | 391,377 | -0.04(-0.14%) |
Apr 07, 2010 | 26.14 | 26.14 | 25.86 | 25.92 | 313,783 | -0.23(-0.87%) |
Apr 06, 2010 | 26.23 | 26.35 | 26.07 | 26.15 | 414,787 | -0.37(-1.39%) |
Apr 05, 2010 | 26.39 | 26.64 | 26.31 | 26.52 | 304,235 | +0.34(+1.29%) |
Apr 01, 2010 | 26.06 | 26.18 | 26.18 | 26.18 | 380,765 | +0.18(+0.71%) |
Mar 31, 2010 | 25.98 | 26.18 | 25.97 | 26.00 | 423,847 | -0.13(-0.51%) |
Mar 30, 2010 | 26.16 | 26.27 | 26.05 | 26.13 | 382,226 | +0.06(+0.23%) |
Mar 29, 2010 | 26.00 | 26.08 | 25.93 | 26.07 | 394,170 | +0.11(+0.43%) |
Mar 26, 2010 | 26.12 | 26.13 | 25.77 | 25.96 | 474,660 | -0.18(-0.68%) |
Mar 25, 2010 | 26.30 | 26.45 | 26.10 | 26.14 | 435,608 | -0.04(-0.14%) |
Mar 24, 2010 | 26.23 | 26.36 | 26.06 | 26.17 | 531,466 | -0.54(-2.01%) |
Mar 23, 2010 | 26.54 | 26.71 | 26.42 | 26.71 | 236,636 | +0.15(+0.55%) |
Mar 22, 2010 | 26.33 | 26.59 | 26.27 | 26.56 | 515,123 | +0.07(+0.28%) |
Mar 19, 2010 | 26.37 | 26.56 | 26.33 | 26.49 | 751,137 | +0.20(+0.76%) |
Mar 18, 2010 | 26.25 | 26.35 | 26.16 | 26.29 | 357,321 | -0.07(-0.28%) |
Mar 17, 2010 | 26.23 | 26.42 | 26.23 | 26.37 | 1,243,508 | -0.15(-0.58%) |
Mar 16, 2010 | 26.65 | 26.68 | 26.34 | 26.52 | 891,955 | -0.29(-1.10%) |
Mar 15, 2010 | 26.81 | 26.87 | 26.73 | 26.81 | 287,256 | -0.15(-0.55%) |
Mar 12, 2010 | 26.89 | 27.04 | 26.81 | 26.96 | 347,634 | +0.21(+0.77%) |
Mar 11, 2010 | 26.58 | 26.76 | 26.47 | 26.76 | 398,275 | +0.13(+0.47%) |
Mar 10, 2010 | 26.25 | 26.65 | 26.25 | 26.63 | 435,621 | +0.10(+0.39%) |
Mar 09, 2010 | 26.37 | 26.64 | 26.34 | 26.53 | 651,844 | +0.03(+0.11%) |
Mar 08, 2010 | 26.25 | 26.53 | 26.17 | 26.50 | 634,831 | +0.60(+2.33%) |
Mar 05, 2010 | 25.64 | 25.89 | 25.53 | 25.89 | 587,040 | +0.24(+0.95%) |
Mar 04, 2010 | 25.65 | 25.72 | 25.47 | 25.65 | 433,406 | -0.08(-0.31%) |
Mar 03, 2010 | 25.77 | 26.00 | 25.67 | 25.73 | 605,389 | +0.04(+0.17%) |
Mar 02, 2010 | 25.72 | 25.88 | 25.61 | 25.69 | 703,272 | -0.07(-0.29%) |