Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.82 | 24.05 | 23.19 | 24.00 | 52,706 | +0.18(+0.74%) |
May 27, 2010 | 23.12 | 23.82 | 22.78 | 23.82 | 69,618 | +1.22(+5.40%) |
May 26, 2010 | 23.44 | 23.94 | 22.57 | 22.60 | 108,555 | -0.50(-2.16%) |
May 25, 2010 | 22.34 | 23.23 | 22.28 | 23.10 | 28,144 | +0.21(+0.94%) |
May 24, 2010 | 23.08 | 23.76 | 22.74 | 22.89 | 31,020 | -0.21(-0.89%) |
May 21, 2010 | 22.08 | 23.24 | 20.84 | 23.09 | 43,266 | +0.60(+2.65%) |
May 20, 2010 | 22.79 | 24.21 | 22.05 | 22.50 | 66,518 | -1.23(-5.19%) |
May 19, 2010 | 24.27 | 24.27 | 23.69 | 23.73 | 17,363 | -0.71(-2.92%) |
May 18, 2010 | 24.82 | 24.82 | 24.27 | 24.44 | 28,100 | -0.02(-0.08%) |
May 17, 2010 | 24.23 | 24.55 | 23.95 | 24.46 | 27,128 | +0.01(+0.04%) |
May 14, 2010 | 24.29 | 24.49 | 24.14 | 24.45 | 34,589 | +0.00(+0.00%) |
May 13, 2010 | 24.61 | 24.61 | 24.17 | 24.45 | 22,594 | -0.30(-1.22%) |
May 12, 2010 | 23.67 | 24.77 | 23.51 | 24.75 | 26,493 | +1.07(+4.54%) |
May 11, 2010 | 22.56 | 23.92 | 21.75 | 23.68 | 31,477 | +1.63(+7.40%) |
May 10, 2010 | 21.99 | 22.97 | 21.63 | 22.05 | 33,590 | +1.05(+5.03%) |
May 07, 2010 | 21.42 | 22.63 | 20.87 | 20.99 | 29,022 | -0.43(-2.01%) |
May 06, 2010 | 22.79 | 22.85 | 21.13 | 21.42 | 23,326 | -1.47(-6.40%) |
May 05, 2010 | 23.60 | 23.82 | 22.86 | 22.89 | 17,831 | -0.81(-3.42%) |
May 04, 2010 | 24.04 | 24.23 | 23.57 | 23.70 | 17,738 | -0.73(-3.00%) |
May 03, 2010 | 22.75 | 24.43 | 22.34 | 24.43 | 23,392 | +1.86(+8.22%) |
Apr 30, 2010 | 23.66 | 23.71 | 22.43 | 22.57 | 60,665 | -1.06(-4.50%) |
Apr 29, 2010 | 22.97 | 23.64 | 22.95 | 23.64 | 36,298 | +0.82(+3.60%) |
Apr 28, 2010 | 23.29 | 23.56 | 22.06 | 22.82 | 30,859 | -0.42(-1.81%) |
Apr 27, 2010 | 24.04 | 24.20 | 23.09 | 23.24 | 21,775 | -0.96(-3.96%) |
Apr 26, 2010 | 24.38 | 25.12 | 24.17 | 24.20 | 43,619 | -0.25(-1.04%) |
Apr 23, 2010 | 23.83 | 24.48 | 23.83 | 24.45 | 28,396 | +0.68(+2.88%) |
Apr 22, 2010 | 22.51 | 23.85 | 22.51 | 23.77 | 24,238 | +1.02(+4.47%) |
Apr 21, 2010 | 22.24 | 22.79 | 22.19 | 22.75 | 11,060 | +0.59(+2.64%) |
Apr 20, 2010 | 21.93 | 22.30 | 21.86 | 22.16 | 9,071 | +0.47(+2.16%) |
Apr 19, 2010 | 22.01 | 22.08 | 21.57 | 21.69 | 9,478 | -0.44(-1.99%) |
Apr 16, 2010 | 22.31 | 22.62 | 22.12 | 22.13 | 24,339 | -0.18(-0.79%) |
Apr 15, 2010 | 21.89 | 22.47 | 21.89 | 22.31 | 17,343 | +0.44(+2.01%) |
Apr 14, 2010 | 20.75 | 21.93 | 20.68 | 21.87 | 35,803 | +1.36(+6.62%) |
Apr 13, 2010 | 20.36 | 20.81 | 20.36 | 20.51 | 2,539 | +0.16(+0.77%) |
Apr 12, 2010 | 20.57 | 20.69 | 20.16 | 20.36 | 12,154 | -0.20(-0.95%) |
Apr 09, 2010 | 20.10 | 20.87 | 19.99 | 20.55 | 20,319 | +0.40(+1.99%) |
Apr 08, 2010 | 20.14 | 20.31 | 20.07 | 20.15 | 11,435 | -0.23(-1.15%) |
Apr 07, 2010 | 19.58 | 20.42 | 19.58 | 20.39 | 30,030 | +0.73(+3.73%) |
Apr 06, 2010 | 19.50 | 19.80 | 19.10 | 19.65 | 5,476 | +0.09(+0.45%) |
Apr 05, 2010 | 19.16 | 19.78 | 19.05 | 19.57 | 27,032 | +0.50(+2.61%) |
Apr 01, 2010 | 19.09 | 19.07 | 19.07 | 19.07 | 19,656 | +0.13(+0.67%) |
Mar 31, 2010 | 19.68 | 19.72 | 18.89 | 18.94 | 26,522 | -0.87(-4.39%) |
Mar 30, 2010 | 20.37 | 20.49 | 19.70 | 19.81 | 17,818 | -0.50(-2.45%) |
Mar 29, 2010 | 19.40 | 20.51 | 19.40 | 20.31 | 65,204 | +0.97(+5.00%) |
Mar 26, 2010 | 19.54 | 19.83 | 19.29 | 19.34 | 13,753 | -0.20(-1.00%) |
Mar 25, 2010 | 19.66 | 20.03 | 19.39 | 19.54 | 11,122 | -0.11(-0.55%) |
Mar 24, 2010 | 19.68 | 19.83 | 19.64 | 19.64 | 10,174 | -0.33(-1.66%) |
Mar 23, 2010 | 19.70 | 20.07 | 19.60 | 19.98 | 20,727 | +0.24(+1.24%) |
Mar 22, 2010 | 19.53 | 19.79 | 19.46 | 19.73 | 17,192 | +0.13(+0.65%) |
Mar 19, 2010 | 19.86 | 19.86 | 19.44 | 19.60 | 61,332 | -0.11(-0.54%) |
Mar 18, 2010 | 20.01 | 20.11 | 19.71 | 19.71 | 49,442 | -0.21(-1.03%) |
Mar 17, 2010 | 19.88 | 20.08 | 19.88 | 19.92 | 27,583 | +0.14(+0.69%) |
Mar 16, 2010 | 19.67 | 19.83 | 19.65 | 19.78 | 38,670 | +0.17(+0.85%) |
Mar 15, 2010 | 19.56 | 19.71 | 19.50 | 19.61 | 13,862 | +0.10(+0.50%) |
Mar 12, 2010 | 19.77 | 19.77 | 19.42 | 19.52 | 11,775 | -0.19(-0.94%) |
Mar 11, 2010 | 19.53 | 19.85 | 19.48 | 19.70 | 22,119 | +0.10(+0.50%) |
Mar 10, 2010 | 19.22 | 19.73 | 19.22 | 19.60 | 5,456 | +0.35(+1.82%) |
Mar 09, 2010 | 19.57 | 19.80 | 19.22 | 19.25 | 14,971 | -0.53(-2.65%) |
Mar 08, 2010 | 20.08 | 20.08 | 19.68 | 19.78 | 17,690 | -0.24(-1.21%) |
Mar 05, 2010 | 19.26 | 20.18 | 18.54 | 20.02 | 26,425 | +0.80(+4.15%) |
Mar 04, 2010 | 18.79 | 19.23 | 18.79 | 19.23 | 6,801 | +0.06(+0.30%) |
Mar 03, 2010 | 18.98 | 19.43 | 18.98 | 19.17 | 18,990 | +0.26(+1.39%) |
Mar 02, 2010 | 18.75 | 18.96 | 18.65 | 18.90 | 16,450 | +0.21(+1.14%) |