Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.37 | 22.67 | 22.02 | 22.37 | 401,010 | -0.28(-1.24%) |
May 27, 2010 | 21.48 | 22.65 | 21.32 | 22.65 | 351,914 | +1.40(+6.60%) |
May 26, 2010 | 21.59 | 22.52 | 21.14 | 21.25 | 551,665 | -0.08(-0.36%) |
May 25, 2010 | 20.01 | 21.38 | 19.49 | 21.32 | 858,351 | +0.41(+1.97%) |
May 24, 2010 | 21.06 | 21.57 | 20.86 | 20.91 | 540,762 | -0.23(-1.10%) |
May 21, 2010 | 19.77 | 21.35 | 19.60 | 21.14 | 703,207 | +0.81(+3.96%) |
May 20, 2010 | 20.17 | 20.96 | 20.04 | 20.34 | 546,596 | -1.18(-5.49%) |
May 19, 2010 | 22.15 | 22.42 | 20.99 | 21.52 | 380,211 | -0.82(-3.66%) |
May 18, 2010 | 23.24 | 23.45 | 22.19 | 22.34 | 345,657 | -0.46(-2.02%) |
May 17, 2010 | 23.51 | 23.63 | 22.01 | 22.80 | 398,102 | -0.33(-1.44%) |
May 14, 2010 | 23.13 | 23.63 | 22.61 | 23.13 | 397,305 | -0.53(-2.22%) |
May 13, 2010 | 24.24 | 24.43 | 23.32 | 23.66 | 604,190 | +0.65(+2.83%) |
May 12, 2010 | 22.98 | 24.60 | 22.91 | 23.01 | 1,051,543 | +0.24(+1.07%) |
May 11, 2010 | 22.80 | 23.26 | 22.52 | 22.76 | 741,381 | +0.30(+1.36%) |
May 10, 2010 | 22.15 | 22.49 | 22.11 | 22.46 | 467,151 | +1.46(+6.96%) |
May 07, 2010 | 22.68 | 22.68 | 20.88 | 21.00 | 1,130,337 | -1.72(-7.57%) |
May 06, 2010 | 22.96 | 23.26 | 19.99 | 22.71 | 1,174,857 | +0.01(+0.03%) |
May 05, 2010 | 23.09 | 23.76 | 22.51 | 22.71 | 933,306 | -1.20(-5.02%) |
May 04, 2010 | 24.56 | 24.61 | 23.41 | 23.91 | 918,448 | -1.22(-4.84%) |
May 03, 2010 | 26.42 | 26.88 | 24.46 | 25.12 | 1,945,775 | -0.86(-3.31%) |
Apr 30, 2010 | 26.42 | 26.85 | 25.85 | 25.98 | 639,898 | -0.37(-1.40%) |
Apr 29, 2010 | 25.50 | 26.44 | 25.42 | 26.35 | 354,591 | +1.00(+3.95%) |
Apr 28, 2010 | 24.96 | 25.66 | 24.96 | 25.35 | 650,049 | +0.66(+2.68%) |
Apr 27, 2010 | 25.79 | 26.06 | 24.59 | 24.69 | 475,124 | -1.27(-4.90%) |
Apr 26, 2010 | 26.59 | 26.84 | 25.77 | 25.96 | 429,384 | -0.50(-1.89%) |
Apr 23, 2010 | 25.76 | 26.85 | 25.43 | 26.46 | 680,219 | +0.52(+2.00%) |
Apr 22, 2010 | 25.30 | 26.23 | 24.83 | 25.94 | 661,915 | +0.31(+1.21%) |
Apr 21, 2010 | 25.30 | 25.80 | 25.08 | 25.63 | 490,398 | +0.41(+1.63%) |
Apr 20, 2010 | 24.39 | 25.30 | 24.39 | 25.22 | 509,445 | +0.89(+3.68%) |
Apr 19, 2010 | 24.11 | 24.41 | 23.87 | 24.32 | 329,232 | +0.21(+0.87%) |
Apr 16, 2010 | 24.71 | 24.71 | 23.51 | 24.12 | 397,059 | -0.55(-2.25%) |
Apr 15, 2010 | 24.66 | 24.78 | 24.52 | 24.67 | 250,959 | -0.22(-0.89%) |
Apr 14, 2010 | 24.50 | 25.02 | 24.37 | 24.89 | 461,643 | +0.60(+2.48%) |
Apr 13, 2010 | 23.75 | 24.44 | 23.64 | 24.29 | 562,196 | +0.57(+2.41%) |
Apr 12, 2010 | 23.45 | 23.98 | 23.13 | 23.72 | 392,046 | +0.27(+1.17%) |
Apr 09, 2010 | 23.06 | 23.53 | 22.98 | 23.44 | 252,711 | +0.38(+1.63%) |
Apr 08, 2010 | 22.27 | 23.15 | 22.18 | 23.07 | 445,083 | +0.82(+3.67%) |
Apr 07, 2010 | 23.51 | 23.82 | 22.03 | 22.25 | 694,221 | -1.25(-5.33%) |
Apr 06, 2010 | 23.04 | 23.61 | 22.59 | 23.50 | 526,234 | +0.29(+1.26%) |
Apr 05, 2010 | 22.76 | 23.41 | 22.58 | 23.21 | 240,816 | +0.50(+2.21%) |
Apr 01, 2010 | 21.66 | 22.71 | 22.71 | 22.71 | 888,652 | +1.04(+4.82%) |
Mar 31, 2010 | 22.20 | 22.25 | 21.51 | 21.66 | 388,627 | -0.75(-3.35%) |
Mar 30, 2010 | 22.28 | 22.67 | 22.15 | 22.42 | 378,324 | +0.10(+0.45%) |
Mar 29, 2010 | 21.85 | 22.33 | 21.78 | 22.31 | 301,979 | +0.68(+3.14%) |
Mar 26, 2010 | 21.63 | 21.78 | 21.48 | 21.63 | 291,768 | +0.01(+0.06%) |
Mar 25, 2010 | 21.91 | 22.07 | 21.57 | 21.62 | 234,200 | -0.20(-0.93%) |
Mar 24, 2010 | 22.05 | 22.47 | 21.75 | 21.82 | 255,520 | -0.40(-1.80%) |
Mar 23, 2010 | 21.76 | 22.26 | 21.50 | 22.22 | 422,038 | +0.45(+2.05%) |
Mar 22, 2010 | 21.09 | 21.83 | 20.69 | 21.78 | 549,400 | +0.47(+2.21%) |
Mar 19, 2010 | 22.53 | 22.70 | 21.17 | 21.31 | 1,703,132 | -1.18(-5.23%) |
Mar 18, 2010 | 22.76 | 22.81 | 22.41 | 22.48 | 453,129 | -0.16(-0.71%) |
Mar 17, 2010 | 22.49 | 22.81 | 22.27 | 22.64 | 306,305 | +0.18(+0.82%) |
Mar 16, 2010 | 22.52 | 22.66 | 22.24 | 22.46 | 378,362 | -0.05(-0.24%) |
Mar 15, 2010 | 22.43 | 22.53 | 22.40 | 22.51 | 353,416 | +0.02(+0.08%) |
Mar 12, 2010 | 22.96 | 23.01 | 22.40 | 22.49 | 506,500 | -0.42(-1.85%) |
Mar 11, 2010 | 22.39 | 23.04 | 22.25 | 22.92 | 396,057 | +0.45(+2.02%) |
Mar 10, 2010 | 22.45 | 22.60 | 22.24 | 22.46 | 585,485 | +0.09(+0.40%) |
Mar 09, 2010 | 22.74 | 22.91 | 22.08 | 22.37 | 849,573 | -0.38(-1.65%) |
Mar 08, 2010 | 20.73 | 22.80 | 20.73 | 22.75 | 1,530,646 | +2.07(+10.01%) |
Mar 05, 2010 | 20.43 | 20.70 | 20.16 | 20.68 | 471,279 | +0.38(+1.88%) |
Mar 04, 2010 | 20.05 | 20.35 | 19.96 | 20.30 | 461,606 | +0.21(+1.07%) |
Mar 03, 2010 | 20.26 | 20.36 | 20.02 | 20.08 | 1,395,727 | -0.28(-1.38%) |
Mar 02, 2010 | 20.34 | 20.48 | 19.94 | 20.36 | 959,895 | -0.08(-0.41%) |