Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.73 | 23.16 | 22.64 | 22.73 | 318,190 | -0.43(-1.85%) |
May 27, 2010 | 22.65 | 23.17 | 22.54 | 23.16 | 218,138 | +0.99(+4.47%) |
May 26, 2010 | 22.63 | 22.70 | 22.07 | 22.16 | 508,666 | -0.11(-0.47%) |
May 25, 2010 | 21.50 | 22.29 | 21.38 | 22.27 | 510,990 | +0.13(+0.58%) |
May 24, 2010 | 22.82 | 22.82 | 22.10 | 22.14 | 368,929 | -0.58(-2.54%) |
May 21, 2010 | 21.56 | 22.74 | 21.56 | 22.72 | 990,089 | +0.73(+3.33%) |
May 20, 2010 | 22.18 | 22.63 | 21.98 | 21.99 | 1,235,189 | -1.09(-4.73%) |
May 19, 2010 | 22.88 | 23.34 | 22.65 | 23.08 | 552,242 | -0.02(-0.10%) |
May 18, 2010 | 24.01 | 24.03 | 22.95 | 23.10 | 511,439 | -0.64(-2.69%) |
May 17, 2010 | 23.73 | 23.95 | 23.20 | 23.74 | 442,205 | +0.02(+0.06%) |
May 14, 2010 | 23.73 | 24.08 | 23.49 | 23.73 | 306,550 | -0.64(-2.63%) |
May 13, 2010 | 24.69 | 24.74 | 24.37 | 24.37 | 143,488 | -0.38(-1.53%) |
May 12, 2010 | 24.57 | 24.76 | 24.43 | 24.75 | 271,174 | +0.32(+1.32%) |
May 11, 2010 | 24.63 | 24.77 | 24.34 | 24.42 | 283,834 | -0.06(-0.25%) |
May 10, 2010 | 24.23 | 24.49 | 24.09 | 24.48 | 563,132 | +1.29(+5.57%) |
May 07, 2010 | 23.52 | 23.90 | 22.89 | 23.19 | 577,713 | +6.67(+40.41%) |
May 06, 2010 | 24.43 | 24.64 | 0.0008 | 16.52 | 1,083,958 | -8.01(-32.66%) |
May 05, 2010 | 24.27 | 24.93 | 24.23 | 24.53 | 421,277 | -0.14(-0.58%) |
May 04, 2010 | 25.05 | 25.05 | 24.54 | 24.67 | 294,170 | -0.69(-2.72%) |
May 03, 2010 | 25.13 | 25.40 | 25.05 | 25.36 | 285,304 | +0.44(+1.75%) |
Apr 30, 2010 | 25.41 | 25.50 | 24.90 | 24.93 | 294,975 | -0.63(-2.47%) |
Apr 29, 2010 | 25.20 | 25.65 | 25.17 | 25.56 | 226,221 | +0.63(+2.53%) |
Apr 28, 2010 | 24.96 | 25.14 | 24.76 | 24.93 | 290,384 | +0.26(+1.03%) |
Apr 27, 2010 | 25.26 | 25.48 | 24.62 | 24.67 | 536,385 | -0.81(-3.18%) |
Apr 26, 2010 | 25.86 | 25.86 | 25.46 | 25.48 | 237,016 | -0.39(-1.51%) |
Apr 23, 2010 | 25.80 | 25.91 | 25.66 | 25.87 | 319,419 | +0.13(+0.50%) |
Apr 22, 2010 | 25.35 | 25.81 | 25.23 | 25.75 | 358,250 | +0.17(+0.67%) |
Apr 21, 2010 | 25.68 | 25.85 | 25.34 | 25.57 | 242,073 | -0.07(-0.29%) |
Apr 20, 2010 | 25.52 | 25.65 | 25.34 | 25.65 | 368,820 | +0.38(+1.49%) |
Apr 19, 2010 | 24.80 | 25.35 | 24.80 | 25.27 | 345,062 | +0.23(+0.90%) |
Apr 16, 2010 | 25.87 | 25.87 | 24.76 | 25.05 | 589,681 | -0.91(-3.50%) |
Apr 15, 2010 | 26.14 | 26.16 | 25.90 | 25.96 | 379,154 | -0.13(-0.49%) |
Apr 14, 2010 | 25.72 | 26.08 | 25.69 | 26.08 | 332,938 | +0.64(+2.53%) |
Apr 13, 2010 | 25.35 | 25.48 | 25.28 | 25.44 | 94,305 | +0.03(+0.12%) |
Apr 12, 2010 | 25.38 | 25.47 | 25.32 | 25.41 | 225,687 | +0.11(+0.42%) |
Apr 09, 2010 | 25.28 | 25.32 | 25.16 | 25.30 | 146,012 | +0.12(+0.48%) |
Apr 08, 2010 | 24.93 | 25.25 | 24.84 | 25.18 | 119,501 | +0.19(+0.75%) |
Apr 07, 2010 | 25.15 | 25.24 | 24.87 | 24.99 | 567,739 | -0.16(-0.63%) |
Apr 06, 2010 | 24.81 | 25.15 | 24.76 | 25.15 | 223,512 | +0.32(+1.27%) |
Apr 05, 2010 | 24.69 | 24.84 | 24.61 | 24.84 | 269,481 | +0.29(+1.16%) |
Apr 01, 2010 | 24.57 | 24.55 | 24.55 | 24.55 | 204,312 | +0.20(+0.83%) |
Mar 31, 2010 | 24.21 | 24.47 | 24.18 | 24.35 | 132,874 | +0.02(+0.06%) |
Mar 30, 2010 | 24.48 | 24.51 | 24.26 | 24.33 | 188,029 | -0.14(-0.55%) |
Mar 29, 2010 | 24.59 | 24.59 | 24.33 | 24.47 | 95,031 | +0.04(+0.17%) |
Mar 26, 2010 | 24.51 | 24.71 | 24.32 | 24.43 | 147,482 | +0.03(+0.10%) |
Mar 25, 2010 | 24.52 | 24.90 | 24.40 | 24.40 | 314,843 | +0.05(+0.19%) |
Mar 24, 2010 | 24.18 | 24.43 | 24.18 | 24.36 | 148,486 | +0.09(+0.37%) |
Mar 23, 2010 | 24.18 | 24.31 | 24.06 | 24.27 | 103,801 | +0.14(+0.59%) |
Mar 22, 2010 | 23.76 | 24.15 | 23.76 | 24.12 | 102,111 | +0.13(+0.53%) |
Mar 19, 2010 | 24.18 | 24.21 | 23.90 | 24.00 | 121,736 | -0.14(-0.56%) |
Mar 18, 2010 | 24.25 | 24.25 | 24.04 | 24.13 | 129,219 | -0.12(-0.49%) |
Mar 17, 2010 | 24.06 | 24.33 | 24.06 | 24.25 | 271,502 | +0.29(+1.19%) |
Mar 16, 2010 | 23.75 | 23.98 | 23.69 | 23.97 | 403,140 | +0.31(+1.33%) |
Mar 15, 2010 | 23.48 | 23.70 | 23.48 | 23.65 | 137,290 | -0.01(-0.03%) |
Mar 12, 2010 | 23.94 | 23.94 | 23.59 | 23.66 | 214,400 | -0.11(-0.44%) |
Mar 11, 2010 | 23.52 | 23.77 | 23.48 | 23.76 | 442,713 | +0.20(+0.86%) |
Mar 10, 2010 | 23.47 | 23.68 | 23.43 | 23.56 | 288,516 | +0.25(+1.06%) |
Mar 09, 2010 | 23.12 | 23.45 | 23.07 | 23.31 | 110,968 | +0.06(+0.26%) |
Mar 08, 2010 | 23.21 | 23.29 | 23.17 | 23.25 | 122,455 | +0.12(+0.52%) |
Mar 05, 2010 | 22.86 | 23.20 | 22.82 | 23.13 | 126,849 | +0.41(+1.82%) |
Mar 04, 2010 | 22.54 | 22.74 | 22.54 | 22.72 | 129,998 | +0.22(+0.97%) |
Mar 03, 2010 | 22.54 | 22.69 | 22.47 | 22.50 | 112,551 | -0.05(-0.23%) |
Mar 02, 2010 | 22.49 | 22.68 | 22.49 | 22.56 | 200,689 | +0.12(+0.54%) |