Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.98 | 25.18 | 23.92 | 23.98 | 1,234,072 | -0.93(-3.74%) |
May 27, 2010 | 25.09 | 25.25 | 24.47 | 24.91 | 1,154,267 | +1.22(+5.16%) |
May 26, 2010 | 23.69 | 24.57 | 23.53 | 23.69 | 614 | +0.72(+3.13%) |
May 25, 2010 | 21.71 | 23.05 | 21.40 | 22.97 | 654 | -0.20(-0.86%) |
May 24, 2010 | 23.60 | 24.06 | 23.09 | 23.17 | 1,223,557 | -0.37(-1.56%) |
May 21, 2010 | 21.71 | 23.56 | 21.21 | 23.53 | 2,091,563 | +1.15(+5.16%) |
May 20, 2010 | 22.47 | 23.23 | 22.29 | 22.38 | 1,831 | -1.24(-5.24%) |
May 19, 2010 | 26.05 | 26.12 | 23.17 | 23.62 | 3,876,194 | -3.19(-11.92%) |
May 18, 2010 | 28.02 | 28.55 | 26.45 | 26.81 | 1,612,884 | -0.56(-2.04%) |
May 17, 2010 | 27.73 | 28.20 | 26.10 | 27.37 | 1,186,349 | +0.04(+0.14%) |
May 14, 2010 | 27.33 | 27.98 | 26.37 | 27.33 | 1,589,670 | -0.78(-2.77%) |
May 13, 2010 | 27.48 | 29.22 | 27.44 | 28.11 | 2,447,298 | +0.95(+3.49%) |
May 12, 2010 | 26.14 | 27.33 | 25.93 | 27.16 | 2,225,221 | +1.61(+6.28%) |
May 11, 2010 | 25.90 | 26.14 | 25.49 | 25.56 | 2,038,062 | +0.92(+3.72%) |
May 10, 2010 | 24.13 | 24.64 | 24.00 | 24.64 | 1,840,037 | +1.42(+6.12%) |
May 07, 2010 | 25.12 | 25.41 | 22.93 | 23.22 | 2,031,060 | +0.15(+0.63%) |
May 06, 2010 | 23.07 | 25.41 | 21.09 | 23.07 | 1,785 | +0.27(+1.17%) |
May 05, 2010 | 22.83 | 24.32 | 20.79 | 22.81 | 2,786,012 | -1.64(-6.69%) |
May 04, 2010 | 24.98 | 25.21 | 23.70 | 24.44 | 1,516,765 | -0.63(-2.50%) |
May 03, 2010 | 24.95 | 25.43 | 24.54 | 25.07 | 1,265,220 | +0.67(+2.76%) |
Apr 30, 2010 | 24.63 | 24.89 | 24.34 | 24.40 | 1,269,060 | -0.21(-0.84%) |
Apr 29, 2010 | 23.92 | 24.69 | 23.78 | 24.60 | 1,061,961 | +1.06(+4.51%) |
Apr 28, 2010 | 23.44 | 24.01 | 22.76 | 23.54 | 1,099,061 | +0.31(+1.35%) |
Apr 27, 2010 | 24.37 | 24.37 | 23.16 | 23.23 | 261 | -0.91(-3.77%) |
Apr 26, 2010 | 24.18 | 24.61 | 24.09 | 24.14 | 1,127,631 | +0.49(+2.07%) |
Apr 23, 2010 | 22.92 | 23.81 | 22.91 | 23.65 | 1,254,302 | +0.79(+3.48%) |
Apr 22, 2010 | 22.82 | 23.16 | 22.41 | 22.85 | 664,636 | -0.01(-0.03%) |
Apr 21, 2010 | 22.55 | 22.91 | 22.39 | 22.86 | 130 | +0.39(+1.73%) |
Apr 20, 2010 | 22.76 | 23.14 | 22.03 | 22.47 | 1,344,879 | -0.37(-1.64%) |
Apr 19, 2010 | 22.42 | 23.26 | 22.20 | 22.85 | 1,111,866 | +0.30(+1.32%) |
Apr 16, 2010 | 22.91 | 23.22 | 21.79 | 22.55 | 1,142,281 | -0.47(-2.06%) |
Apr 15, 2010 | 22.82 | 23.24 | 22.74 | 23.02 | 836,206 | +0.34(+1.48%) |
Apr 14, 2010 | 21.91 | 22.80 | 21.91 | 22.68 | 915,153 | +0.88(+4.03%) |
Apr 13, 2010 | 22.07 | 22.20 | 21.55 | 21.81 | 547,448 | -0.06(-0.28%) |
Apr 12, 2010 | 21.28 | 22.28 | 21.22 | 21.87 | 1,168,973 | +0.73(+3.47%) |
Apr 09, 2010 | 21.12 | 21.13 | 20.71 | 21.13 | 551,230 | +0.27(+1.28%) |
Apr 08, 2010 | 20.91 | 21.17 | 20.19 | 20.87 | 951,865 | -0.01(-0.04%) |
Apr 07, 2010 | 20.34 | 21.09 | 20.25 | 20.87 | 1,359,963 | +0.65(+3.21%) |
Apr 06, 2010 | 19.77 | 20.31 | 19.45 | 20.22 | 764,813 | +0.45(+2.28%) |
Apr 05, 2010 | 19.90 | 20.14 | 19.50 | 19.77 | 705,612 | +0.34(+1.73%) |
Apr 01, 2010 | 19.44 | 19.44 | 19.44 | 19.44 | 828,197 | +0.23(+1.19%) |
Mar 31, 2010 | 17.96 | 19.70 | 17.75 | 19.21 | 1,740,084 | +1.16(+6.44%) |
Mar 30, 2010 | 18.60 | 18.72 | 17.69 | 18.05 | 690,098 | -0.38(-2.07%) |
Mar 29, 2010 | 17.71 | 18.56 | 17.67 | 18.43 | 996,490 | +0.88(+5.01%) |
Mar 26, 2010 | 18.23 | 18.31 | 17.05 | 17.55 | 2,278,125 | -0.79(-4.29%) |
Mar 25, 2010 | 19.11 | 19.30 | 18.24 | 18.34 | 824,402 | -0.71(-3.73%) |
Mar 24, 2010 | 19.34 | 19.34 | 18.68 | 19.05 | 750,582 | -0.21(-1.07%) |
Mar 23, 2010 | 19.00 | 19.33 | 18.39 | 19.25 | 1,144,714 | +0.24(+1.25%) |
Mar 22, 2010 | 18.62 | 19.17 | 17.53 | 19.02 | 1,106,625 | -0.02(-0.08%) |
Mar 19, 2010 | 19.73 | 19.95 | 18.58 | 19.03 | 1,130,965 | -0.73(-3.71%) |
Mar 18, 2010 | 20.14 | 20.39 | 19.62 | 19.77 | 595,760 | -0.33(-1.64%) |
Mar 17, 2010 | 19.96 | 20.48 | 19.84 | 20.09 | 1,349,622 | +0.35(+1.78%) |
Mar 16, 2010 | 19.29 | 19.87 | 18.99 | 19.74 | 1,102,166 | +0.87(+4.62%) |
Mar 15, 2010 | 18.89 | 18.96 | 18.75 | 18.87 | 963,386 | -0.04(-0.20%) |
Mar 12, 2010 | 19.05 | 19.21 | 18.66 | 18.91 | 447,110 | -0.13(-0.68%) |
Mar 11, 2010 | 18.44 | 19.08 | 18.23 | 19.04 | 761,888 | +0.43(+2.30%) |
Mar 10, 2010 | 19.12 | 19.28 | 18.39 | 18.61 | 797,934 | -0.27(-1.42%) |
Mar 09, 2010 | 19.19 | 19.23 | 18.59 | 18.88 | 1,139,231 | -0.17(-0.88%) |
Mar 08, 2010 | 18.15 | 19.64 | 18.01 | 19.05 | 1,967,672 | +1.00(+5.55%) |
Mar 05, 2010 | 17.26 | 18.14 | 17.23 | 18.05 | 1,567,298 | +0.81(+4.70%) |
Mar 04, 2010 | 18.21 | 18.23 | 16.99 | 17.24 | 1,797,015 | -0.46(-2.59%) |
Mar 03, 2010 | 17.97 | 17.98 | 17.58 | 17.69 | 1,080,006 | -0.08(-0.47%) |
Mar 02, 2010 | 17.48 | 18.10 | 17.36 | 17.78 | 1,388,062 | +0.41(+2.38%) |