Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.86 | 22.82 | 21.44 | 21.86 | 295,961 | -0.50(-2.23%) |
May 27, 2010 | 21.36 | 22.43 | 21.33 | 22.36 | 494,106 | +1.59(+7.67%) |
May 26, 2010 | 20.77 | 21.30 | 20.54 | 20.77 | 983 | +0.48(+2.36%) |
May 25, 2010 | 19.75 | 20.43 | 19.33 | 20.29 | 456,828 | -0.06(-0.29%) |
May 24, 2010 | 20.65 | 20.89 | 20.28 | 20.35 | 275,064 | -0.42(-2.03%) |
May 21, 2010 | 20.04 | 21.32 | 19.81 | 20.77 | 467,115 | +0.40(+1.97%) |
May 20, 2010 | 20.31 | 20.95 | 20.18 | 20.37 | 646,695 | -1.04(-4.87%) |
May 19, 2010 | 21.78 | 22.06 | 20.98 | 21.41 | 396,979 | -0.39(-1.78%) |
May 18, 2010 | 22.39 | 22.77 | 21.57 | 21.80 | 385,989 | -0.47(-2.09%) |
May 17, 2010 | 22.94 | 22.94 | 21.32 | 22.26 | 501,054 | -0.56(-2.47%) |
May 14, 2010 | 22.83 | 23.36 | 22.41 | 22.83 | 341,607 | -0.65(-2.78%) |
May 13, 2010 | 23.95 | 24.22 | 23.43 | 23.48 | 336,039 | -0.61(-2.53%) |
May 12, 2010 | 23.80 | 24.38 | 23.80 | 24.09 | 302,112 | +0.14(+0.57%) |
May 11, 2010 | 24.34 | 24.54 | 23.82 | 23.95 | 501,873 | +0.44(+1.87%) |
May 10, 2010 | 23.60 | 23.65 | 23.15 | 23.51 | 810,486 | +1.57(+7.17%) |
May 07, 2010 | 22.92 | 23.43 | 21.43 | 21.94 | 795,577 | +0.47(+2.20%) |
May 06, 2010 | 23.60 | 23.95 | 19.42 | 21.47 | 876,880 | -2.04(-8.69%) |
May 05, 2010 | 24.01 | 24.80 | 23.41 | 23.51 | 616,253 | -0.42(-1.77%) |
May 04, 2010 | 26.56 | 26.68 | 23.75 | 23.94 | 154 | -3.58(-13.01%) |
May 03, 2010 | 26.71 | 27.65 | 26.71 | 27.52 | 577,385 | +0.89(+3.33%) |
Apr 30, 2010 | 27.76 | 28.49 | 26.60 | 26.63 | 635,089 | -1.21(-4.35%) |
Apr 29, 2010 | 28.31 | 28.53 | 27.45 | 27.84 | 837,549 | -0.35(-1.24%) |
Apr 28, 2010 | 30.32 | 30.38 | 28.16 | 28.19 | 687,660 | -2.29(-7.52%) |
Apr 27, 2010 | 30.29 | 31.22 | 30.24 | 30.48 | 308 | +0.06(+0.21%) |
Apr 26, 2010 | 30.49 | 30.83 | 30.00 | 30.42 | 372,102 | -0.01(-0.04%) |
Apr 23, 2010 | 31.02 | 31.32 | 30.28 | 30.43 | 597,242 | -0.25(-0.80%) |
Apr 22, 2010 | 28.93 | 31.19 | 28.84 | 30.67 | 823,342 | +1.71(+5.90%) |
Apr 21, 2010 | 28.55 | 29.13 | 28.41 | 28.97 | 367,692 | +0.37(+1.29%) |
Apr 20, 2010 | 28.45 | 28.73 | 27.88 | 28.60 | 392,889 | +0.33(+1.17%) |
Apr 19, 2010 | 28.09 | 28.86 | 27.74 | 28.27 | 550,807 | -0.02(-0.07%) |
Apr 16, 2010 | 27.94 | 28.88 | 27.71 | 28.29 | 623,167 | +0.66(+2.39%) |
Apr 15, 2010 | 27.99 | 28.25 | 27.57 | 27.63 | 189,066 | -0.35(-1.25%) |
Apr 14, 2010 | 27.56 | 28.04 | 27.54 | 27.98 | 429,365 | +0.66(+2.42%) |
Apr 13, 2010 | 27.37 | 27.53 | 26.96 | 27.31 | 245,698 | -0.05(-0.19%) |
Apr 12, 2010 | 27.87 | 28.10 | 27.24 | 27.37 | 342,897 | -0.41(-1.47%) |
Apr 09, 2010 | 27.21 | 27.86 | 26.67 | 27.77 | 432,213 | +0.60(+2.22%) |
Apr 08, 2010 | 27.20 | 27.81 | 26.88 | 27.17 | 289,162 | +0.07(+0.26%) |
Apr 07, 2010 | 25.61 | 27.32 | 25.61 | 27.10 | 516,823 | +1.20(+4.65%) |
Apr 06, 2010 | 25.65 | 25.99 | 25.33 | 25.90 | 276,037 | -0.32(-1.23%) |
Apr 05, 2010 | 25.48 | 26.28 | 25.48 | 26.22 | 418,415 | +0.87(+3.42%) |
Apr 01, 2010 | 25.88 | 25.35 | 25.35 | 25.35 | 391,246 | -0.24(-0.94%) |
Mar 31, 2010 | 25.50 | 26.33 | 25.32 | 25.59 | 246,379 | -0.20(-0.78%) |
Mar 30, 2010 | 26.01 | 26.10 | 25.66 | 25.79 | 275,199 | -0.10(-0.38%) |
Mar 29, 2010 | 26.43 | 26.47 | 25.70 | 25.89 | 247,190 | -0.14(-0.52%) |
Mar 26, 2010 | 25.94 | 26.38 | 25.81 | 26.03 | 205,730 | +0.25(+0.98%) |
Mar 25, 2010 | 26.36 | 26.62 | 25.73 | 25.77 | 315,251 | -0.18(-0.70%) |
Mar 24, 2010 | 25.96 | 26.64 | 25.88 | 25.95 | 310,267 | -0.17(-0.67%) |
Mar 23, 2010 | 25.97 | 26.23 | 25.51 | 26.13 | 326,217 | +0.17(+0.65%) |
Mar 22, 2010 | 24.98 | 26.34 | 24.98 | 25.96 | 375,957 | +0.76(+3.03%) |
Mar 19, 2010 | 25.79 | 25.84 | 25.17 | 25.20 | 483,104 | -0.46(-1.79%) |
Mar 18, 2010 | 25.01 | 25.83 | 24.67 | 25.66 | 944,120 | +1.52(+6.30%) |
Mar 17, 2010 | 23.24 | 24.30 | 23.15 | 24.14 | 706,658 | +1.06(+4.60%) |
Mar 16, 2010 | 23.02 | 23.29 | 22.79 | 23.07 | 194,966 | +0.11(+0.48%) |
Mar 15, 2010 | 22.85 | 23.00 | 22.83 | 22.96 | 323,552 | +0.06(+0.28%) |
Mar 12, 2010 | 22.63 | 23.13 | 22.54 | 22.90 | 603,237 | +0.40(+1.78%) |
Mar 11, 2010 | 22.20 | 22.73 | 22.12 | 22.50 | 320,051 | +0.19(+0.84%) |
Mar 10, 2010 | 22.10 | 22.53 | 22.07 | 22.31 | 346,633 | +0.17(+0.79%) |
Mar 09, 2010 | 22.15 | 22.50 | 21.93 | 22.14 | 596,258 | -0.29(-1.30%) |
Mar 08, 2010 | 22.60 | 22.67 | 22.21 | 22.43 | 1,060,627 | -0.32(-1.42%) |
Mar 05, 2010 | 22.54 | 23.26 | 22.54 | 22.75 | 737,150 | +0.42(+1.88%) |
Mar 04, 2010 | 21.10 | 22.59 | 20.59 | 22.33 | 1,383,491 | +0.78(+3.60%) |
Mar 03, 2010 | 19.93 | 22.23 | 19.93 | 21.55 | 2,430,166 | +2.38(+12.39%) |
Mar 02, 2010 | 19.00 | 19.30 | 18.88 | 19.18 | 355,626 | +0.19(+1.02%) |