Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.15 | 22.02 | 21.48 | 22.02 | 20,293 | -0.14(-0.62%) |
May 27, 2010 | 22.28 | 22.32 | 21.84 | 22.15 | 25,274 | +0.45(+2.07%) |
May 26, 2010 | 21.72 | 22.41 | 21.71 | 21.71 | 26,041 | +0.93(+4.46%) |
May 25, 2010 | 20.33 | 20.84 | 20.04 | 20.78 | 35,974 | -0.46(-2.16%) |
May 24, 2010 | 21.26 | 22.47 | 21.16 | 21.24 | 12,861 | -0.05(-0.21%) |
May 21, 2010 | 20.48 | 21.57 | 20.48 | 21.28 | 20,339 | +0.41(+1.98%) |
May 20, 2010 | 21.03 | 21.79 | 20.74 | 20.87 | 35,194 | -1.16(-5.25%) |
May 19, 2010 | 22.53 | 22.53 | 21.88 | 22.03 | 21,196 | -0.90(-3.92%) |
May 18, 2010 | 22.91 | 23.46 | 22.91 | 22.93 | 23,547 | -0.28(-1.23%) |
May 17, 2010 | 22.78 | 23.28 | 22.43 | 23.21 | 38,441 | +0.02(+0.08%) |
May 14, 2010 | 23.37 | 23.37 | 22.77 | 23.19 | 22,067 | -0.78(-3.25%) |
May 13, 2010 | 24.75 | 24.75 | 23.97 | 23.97 | 14,941 | -1.06(-4.25%) |
May 12, 2010 | 24.38 | 25.04 | 24.38 | 25.04 | 18,454 | +0.28(+1.15%) |
May 11, 2010 | 24.73 | 25.09 | 24.11 | 24.75 | 25,413 | -0.35(-1.39%) |
May 10, 2010 | 24.59 | 25.10 | 23.85 | 25.10 | 49,616 | +2.88(+12.96%) |
May 07, 2010 | 22.44 | 22.93 | 22.02 | 22.22 | 40,350 | -0.25(-1.10%) |
May 06, 2010 | 24.05 | 24.54 | 21.33 | 22.47 | 64,914 | -1.79(-7.37%) |
May 05, 2010 | 24.16 | 24.76 | 23.62 | 24.26 | 27,161 | +0.28(+1.19%) |
May 04, 2010 | 25.57 | 25.57 | 23.73 | 23.97 | 69,858 | -2.46(-9.31%) |
May 03, 2010 | 25.99 | 26.48 | 25.99 | 26.43 | 30,493 | +0.41(+1.56%) |
Apr 30, 2010 | 27.04 | 27.05 | 26.03 | 26.03 | 17,811 | -0.65(-2.44%) |
Apr 29, 2010 | 26.70 | 26.83 | 26.45 | 26.68 | 19,141 | +0.02(+0.07%) |
Apr 28, 2010 | 26.85 | 27.01 | 26.60 | 26.66 | 15,686 | -0.37(-1.36%) |
Apr 27, 2010 | 27.67 | 27.67 | 26.70 | 27.03 | 22,776 | -0.22(-0.81%) |
Apr 26, 2010 | 27.73 | 27.73 | 27.14 | 27.25 | 35,495 | -0.28(-1.03%) |
Apr 23, 2010 | 27.53 | 27.94 | 27.27 | 27.53 | 35,573 | +0.08(+0.30%) |
Apr 22, 2010 | 26.60 | 27.53 | 26.47 | 27.45 | 72,667 | +0.67(+2.50%) |
Apr 21, 2010 | 29.35 | 29.35 | 26.61 | 26.78 | 18,536 | -0.33(-1.22%) |
Apr 20, 2010 | 26.06 | 27.11 | 26.06 | 27.11 | 36,811 | +1.09(+4.19%) |
Apr 19, 2010 | 26.19 | 26.56 | 25.70 | 26.02 | 34,553 | -0.49(-1.83%) |
Apr 16, 2010 | 26.15 | 26.95 | 26.15 | 26.50 | 34,216 | -0.02(-0.07%) |
Apr 15, 2010 | 27.53 | 27.79 | 26.44 | 26.52 | 113,467 | -2.17(-7.58%) |
Apr 14, 2010 | 28.47 | 28.71 | 27.70 | 28.70 | 81,378 | -0.57(-1.94%) |
Apr 13, 2010 | 29.35 | 29.48 | 29.05 | 29.26 | 24,298 | -0.42(-1.42%) |
Apr 12, 2010 | 30.13 | 30.13 | 29.42 | 29.69 | 27,859 | -0.26(-0.86%) |
Apr 09, 2010 | 29.26 | 30.18 | 29.26 | 29.94 | 24,833 | +0.43(+1.46%) |
Apr 08, 2010 | 29.37 | 29.71 | 29.00 | 29.51 | 42,286 | -0.65(-2.16%) |
Apr 07, 2010 | 30.64 | 30.64 | 29.81 | 30.16 | 40,558 | -0.83(-2.66%) |
Apr 06, 2010 | 31.14 | 31.19 | 30.92 | 30.99 | 47,206 | -0.19(-0.62%) |
Apr 05, 2010 | 31.17 | 31.37 | 30.83 | 31.18 | 49,552 | +0.76(+2.50%) |
Apr 01, 2010 | 30.16 | 30.42 | 30.42 | 30.42 | 31,066 | +0.48(+1.59%) |
Mar 31, 2010 | 29.95 | 30.14 | 29.72 | 29.94 | 12,730 | +0.14(+0.46%) |
Mar 30, 2010 | 29.18 | 30.09 | 29.13 | 29.81 | 32,546 | +0.46(+1.57%) |
Mar 29, 2010 | 29.11 | 29.35 | 28.92 | 29.35 | 20,613 | +0.72(+2.53%) |
Mar 26, 2010 | 28.72 | 28.90 | 28.53 | 28.62 | 16,868 | -0.10(-0.35%) |
Mar 25, 2010 | 28.69 | 29.10 | 28.42 | 28.72 | 23,100 | +0.24(+0.84%) |
Mar 24, 2010 | 28.26 | 28.82 | 27.99 | 28.48 | 24,827 | -0.47(-1.61%) |
Mar 23, 2010 | 27.81 | 29.01 | 27.81 | 28.95 | 16,336 | +1.16(+4.19%) |
Mar 22, 2010 | 28.18 | 28.18 | 27.07 | 27.79 | 63,252 | -1.04(-3.60%) |
Mar 19, 2010 | 29.00 | 29.37 | 28.82 | 28.82 | 20,861 | -0.48(-1.63%) |
Mar 18, 2010 | 29.05 | 29.78 | 28.70 | 29.30 | 24,828 | -0.56(-1.87%) |
Mar 17, 2010 | 29.53 | 30.19 | 29.18 | 29.86 | 38,811 | +1.17(+4.09%) |
Mar 16, 2010 | 27.76 | 28.99 | 27.53 | 28.69 | 53,795 | +0.12(+0.42%) |
Mar 15, 2010 | 28.35 | 29.11 | 27.65 | 28.57 | 62,660 | -1.14(-3.83%) |
Mar 12, 2010 | 29.79 | 29.87 | 29.41 | 29.70 | 38,593 | -0.34(-1.13%) |
Mar 11, 2010 | 29.64 | 30.04 | 29.40 | 30.04 | 51,940 | +1.47(+5.14%) |
Mar 10, 2010 | 27.50 | 29.59 | 27.47 | 28.58 | 95,425 | +2.03(+7.64%) |
Mar 09, 2010 | 26.49 | 26.96 | 26.46 | 26.55 | 75,776 | +0.31(+1.19%) |
Mar 08, 2010 | 25.99 | 26.78 | 25.87 | 26.24 | 148,015 | +1.69(+6.88%) |
Mar 05, 2010 | 24.76 | 24.76 | 24.54 | 24.55 | 24,221 | -0.08(-0.34%) |
Mar 04, 2010 | 23.89 | 24.63 | 23.89 | 24.63 | 19,721 | +0.64(+2.68%) |
Mar 03, 2010 | 24.54 | 24.54 | 23.85 | 23.99 | 9,407 | -0.33(-1.36%) |
Mar 02, 2010 | 24.49 | 24.59 | 24.17 | 24.32 | 19,615 | -0.12(-0.49%) |