Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.49 | 23.67 | 23.27 | 23.42 | 244,543 | -0.07(-0.30%) |
May 27, 2010 | 23.42 | 23.70 | 22.99 | 23.49 | 237,114 | +0.36(+1.56%) |
May 26, 2010 | 22.49 | 23.61 | 22.27 | 23.13 | 459,702 | +0.67(+2.98%) |
May 25, 2010 | 22.05 | 22.50 | 21.63 | 22.46 | 348,507 | +0.06(+0.27%) |
May 24, 2010 | 22.35 | 22.48 | 21.95 | 22.40 | 286,899 | +0.10(+0.45%) |
May 21, 2010 | 21.59 | 22.34 | 21.45 | 22.30 | 346,439 | +0.45(+2.06%) |
May 20, 2010 | 21.89 | 22.20 | 21.69 | 21.85 | 477,345 | -0.53(-2.37%) |
May 19, 2010 | 22.29 | 22.40 | 21.99 | 22.38 | 195,559 | -0.04(-0.18%) |
May 18, 2010 | 22.46 | 22.72 | 22.28 | 22.42 | 263,966 | +0.16(+0.72%) |
May 17, 2010 | 22.35 | 22.74 | 21.86 | 22.26 | 189,924 | -0.04(-0.18%) |
May 14, 2010 | 22.06 | 22.35 | 21.59 | 22.30 | 259,196 | +0.09(+0.41%) |
May 13, 2010 | 22.26 | 22.64 | 22.13 | 22.21 | 77,127 | -0.15(-0.67%) |
May 12, 2010 | 22.00 | 22.56 | 21.95 | 22.36 | 125,876 | +0.40(+1.82%) |
May 11, 2010 | 21.91 | 22.34 | 21.72 | 21.96 | 204,817 | -0.14(-0.63%) |
May 10, 2010 | 22.07 | 22.92 | 21.86 | 22.10 | 244,698 | +0.64(+2.98%) |
May 07, 2010 | 21.45 | 21.98 | 20.81 | 21.46 | 490,324 | +0.08(+0.37%) |
May 06, 2010 | 22.04 | 22.32 | 21.11 | 21.38 | 574,271 | -0.79(-3.56%) |
May 05, 2010 | 22.20 | 22.56 | 21.98 | 22.17 | 300,504 | -0.43(-1.90%) |
May 04, 2010 | 22.83 | 23.04 | 22.44 | 22.60 | 329,895 | -0.64(-2.75%) |
May 03, 2010 | 23.56 | 23.71 | 23.21 | 23.24 | 324,964 | -0.19(-0.80%) |
Apr 30, 2010 | 24.49 | 24.79 | 23.41 | 23.43 | 432,942 | -0.46(-1.94%) |
Apr 29, 2010 | 23.40 | 24.15 | 22.51 | 23.89 | 1,048,700 | +1.78(+8.05%) |
Apr 28, 2010 | 21.90 | 22.27 | 21.77 | 22.11 | 279,485 | +0.30(+1.38%) |
Apr 27, 2010 | 21.96 | 22.37 | 21.75 | 21.81 | 194,787 | -0.23(-1.04%) |
Apr 26, 2010 | 22.22 | 22.49 | 22.04 | 22.04 | 222,143 | -0.16(-0.72%) |
Apr 23, 2010 | 22.00 | 22.23 | 21.73 | 22.20 | 215,635 | +0.14(+0.63%) |
Apr 22, 2010 | 21.76 | 22.09 | 21.44 | 22.06 | 150,476 | +0.19(+0.87%) |
Apr 21, 2010 | 22.30 | 22.30 | 21.61 | 21.87 | 156,095 | -0.50(-2.24%) |
Apr 20, 2010 | 22.07 | 22.43 | 21.91 | 22.37 | 102,865 | +0.40(+1.82%) |
Apr 19, 2010 | 22.16 | 22.22 | 21.71 | 21.97 | 117,852 | -0.35(-1.57%) |
Apr 16, 2010 | 22.73 | 22.89 | 22.04 | 22.32 | 194,620 | -0.41(-1.80%) |
Apr 15, 2010 | 22.54 | 22.78 | 22.35 | 22.73 | 101,231 | +0.25(+1.11%) |
Apr 14, 2010 | 22.83 | 22.88 | 22.41 | 22.48 | 185,220 | -0.22(-0.97%) |
Apr 13, 2010 | 22.31 | 22.92 | 21.95 | 22.70 | 266,930 | +0.30(+1.34%) |
Apr 12, 2010 | 22.16 | 22.54 | 22.09 | 22.40 | 185,020 | +0.31(+1.40%) |
Apr 09, 2010 | 22.27 | 22.31 | 21.61 | 22.09 | 336,692 | -0.12(-0.54%) |
Apr 08, 2010 | 22.05 | 22.46 | 21.65 | 22.21 | 241,916 | +0.19(+0.86%) |
Apr 07, 2010 | 21.76 | 22.23 | 21.63 | 22.02 | 394,156 | +0.02(+0.09%) |
Apr 06, 2010 | 21.70 | 22.30 | 21.51 | 22.00 | 917,817 | +1.21(+5.82%) |
Apr 05, 2010 | 20.15 | 20.79 | 20.02 | 20.79 | 322,148 | +0.62(+3.07%) |
Apr 01, 2010 | 20.30 | 20.17 | 20.17 | 20.17 | 309,100 | -0.13(-0.64%) |
Mar 31, 2010 | 20.74 | 20.74 | 20.15 | 20.30 | 283,399 | -0.01(-0.05%) |
Mar 30, 2010 | 20.35 | 20.53 | 20.13 | 20.31 | 233,989 | -0.09(-0.44%) |
Mar 29, 2010 | 20.25 | 20.43 | 20.03 | 20.40 | 307,137 | +0.28(+1.39%) |
Mar 26, 2010 | 20.57 | 20.63 | 19.44 | 20.12 | 1,165,907 | -0.48(-2.33%) |
Mar 25, 2010 | 21.54 | 21.54 | 20.59 | 20.60 | 392,989 | -0.86(-4.01%) |
Mar 24, 2010 | 21.62 | 21.91 | 21.42 | 21.46 | 188,567 | -0.16(-0.74%) |
Mar 23, 2010 | 21.68 | 21.96 | 21.44 | 21.62 | 217,995 | -0.12(-0.55%) |
Mar 22, 2010 | 21.50 | 21.98 | 21.11 | 21.74 | 330,279 | +0.24(+1.12%) |
Mar 19, 2010 | 22.00 | 22.08 | 21.05 | 21.50 | 452,084 | -0.42(-1.92%) |
Mar 18, 2010 | 21.67 | 22.15 | 21.47 | 21.92 | 208,140 | +0.19(+0.87%) |
Mar 17, 2010 | 22.21 | 22.21 | 21.71 | 21.73 | 334,216 | -0.52(-2.34%) |
Mar 16, 2010 | 22.40 | 22.43 | 21.95 | 22.25 | 309,935 | -0.11(-0.49%) |
Mar 15, 2010 | 22.12 | 22.75 | 22.08 | 22.36 | 443,188 | -0.34(-1.50%) |
Mar 12, 2010 | 22.84 | 22.90 | 22.21 | 22.70 | 316,594 | -0.03(-0.13%) |
Mar 11, 2010 | 23.67 | 23.76 | 22.68 | 22.73 | 503,832 | -1.04(-4.38%) |
Mar 10, 2010 | 23.48 | 23.82 | 23.34 | 23.77 | 190,062 | +0.35(+1.49%) |
Mar 09, 2010 | 23.21 | 23.61 | 23.10 | 23.42 | 237,553 | +0.11(+0.47%) |
Mar 08, 2010 | 23.18 | 23.61 | 23.00 | 23.31 | 286,051 | +0.00(+0.00%) |
Mar 05, 2010 | 23.55 | 23.75 | 23.23 | 23.31 | 260,018 | -0.26(-1.10%) |
Mar 04, 2010 | 23.33 | 23.80 | 23.10 | 23.57 | 171,850 | +0.19(+0.81%) |
Mar 03, 2010 | 23.43 | 23.76 | 23.14 | 23.38 | 182,277 | +0.03(+0.13%) |
Mar 02, 2010 | 23.17 | 23.66 | 22.99 | 23.35 | 229,270 | +0.17(+0.73%) |