Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.42 | 24.05 | 22.78 | 23.42 | 294,431 | +0.01(+0.06%) |
May 27, 2010 | 22.73 | 23.43 | 22.34 | 23.41 | 482,204 | +1.14(+5.10%) |
May 26, 2010 | 22.27 | 22.79 | 21.58 | 22.27 | 730 | +0.84(+3.92%) |
May 25, 2010 | 20.95 | 21.58 | 20.21 | 21.43 | 548,754 | +0.01(+0.07%) |
May 24, 2010 | 22.09 | 22.79 | 21.34 | 21.42 | 341,558 | -1.26(-5.55%) |
May 21, 2010 | 21.85 | 22.95 | 21.81 | 22.67 | 196,878 | +0.43(+1.93%) |
May 20, 2010 | 22.06 | 22.52 | 21.88 | 22.24 | 243,477 | -1.55(-6.52%) |
May 19, 2010 | 24.07 | 24.16 | 22.85 | 23.80 | 201,757 | -0.40(-1.65%) |
May 18, 2010 | 25.00 | 25.14 | 23.95 | 24.20 | 200,232 | -0.49(-2.00%) |
May 17, 2010 | 26.57 | 26.57 | 24.39 | 24.69 | 306,574 | -1.67(-6.34%) |
May 14, 2010 | 26.36 | 26.80 | 26.02 | 26.36 | 141,440 | -0.45(-1.68%) |
May 13, 2010 | 26.84 | 27.16 | 26.55 | 26.81 | 154,003 | -0.16(-0.61%) |
May 12, 2010 | 26.05 | 27.27 | 26.04 | 26.98 | 130,356 | +0.91(+3.51%) |
May 11, 2010 | 25.81 | 26.39 | 25.78 | 26.06 | 238,773 | +0.71(+2.82%) |
May 10, 2010 | 25.48 | 25.50 | 24.77 | 25.35 | 341,673 | +0.96(+3.96%) |
May 07, 2010 | 25.16 | 25.16 | 24.00 | 24.38 | 289,337 | -0.98(-3.86%) |
May 06, 2010 | 26.06 | 26.39 | 23.84 | 25.36 | 294,551 | -0.95(-3.61%) |
May 05, 2010 | 26.20 | 26.75 | 25.47 | 26.31 | 263,646 | +0.15(+0.57%) |
May 04, 2010 | 27.04 | 27.26 | 26.10 | 26.16 | 421,034 | -1.17(-4.26%) |
May 03, 2010 | 25.69 | 27.33 | 25.52 | 27.33 | 183,074 | +1.71(+6.67%) |
Apr 30, 2010 | 25.89 | 25.96 | 25.20 | 25.62 | 164,883 | -0.35(-1.35%) |
Apr 29, 2010 | 26.13 | 26.20 | 25.90 | 25.97 | 320,154 | -0.09(-0.36%) |
Apr 28, 2010 | 26.20 | 26.56 | 25.87 | 26.06 | 332,822 | +0.07(+0.28%) |
Apr 27, 2010 | 25.95 | 26.34 | 25.62 | 25.99 | 293,341 | -0.13(-0.49%) |
Apr 26, 2010 | 26.51 | 26.93 | 25.95 | 26.12 | 428,808 | -0.39(-1.46%) |
Apr 23, 2010 | 25.44 | 26.53 | 25.44 | 26.51 | 398,041 | +1.12(+4.42%) |
Apr 22, 2010 | 24.07 | 25.40 | 23.90 | 25.38 | 287,373 | +1.07(+4.38%) |
Apr 21, 2010 | 22.97 | 24.54 | 22.97 | 24.32 | 435,304 | +1.34(+5.82%) |
Apr 20, 2010 | 24.00 | 24.07 | 22.45 | 22.98 | 542,575 | -0.94(-3.94%) |
Apr 19, 2010 | 24.34 | 24.45 | 23.49 | 23.92 | 226,936 | -0.66(-2.68%) |
Apr 16, 2010 | 24.68 | 24.92 | 24.00 | 24.58 | 263,607 | -0.33(-1.32%) |
Apr 15, 2010 | 24.28 | 24.93 | 24.07 | 24.91 | 233,693 | +0.73(+3.02%) |
Apr 14, 2010 | 23.58 | 24.20 | 23.29 | 24.18 | 187,665 | +0.78(+3.33%) |
Apr 13, 2010 | 23.22 | 23.44 | 22.75 | 23.40 | 186,974 | +0.14(+0.58%) |
Apr 12, 2010 | 23.25 | 23.60 | 22.84 | 23.27 | 292,956 | +0.13(+0.56%) |
Apr 09, 2010 | 22.18 | 23.44 | 22.18 | 23.14 | 473,338 | +1.49(+6.90%) |
Apr 08, 2010 | 21.94 | 22.07 | 21.58 | 21.64 | 125,104 | -0.29(-1.30%) |
Apr 07, 2010 | 21.57 | 22.03 | 21.57 | 21.93 | 125,742 | +0.28(+1.29%) |
Apr 06, 2010 | 21.65 | 21.74 | 21.44 | 21.65 | 144,510 | -0.04(-0.17%) |
Apr 05, 2010 | 21.17 | 21.70 | 20.74 | 21.69 | 128,199 | +0.64(+3.06%) |
Apr 01, 2010 | 21.47 | 21.04 | 21.04 | 21.04 | 210,685 | -0.40(-1.87%) |
Mar 31, 2010 | 21.97 | 22.00 | 21.37 | 21.44 | 119,883 | -0.54(-2.44%) |
Mar 30, 2010 | 21.96 | 22.37 | 21.69 | 21.98 | 150,858 | +0.07(+0.33%) |
Mar 29, 2010 | 22.43 | 22.61 | 21.70 | 21.91 | 300,714 | -0.53(-2.36%) |
Mar 26, 2010 | 22.65 | 22.67 | 22.09 | 22.44 | 237,381 | -0.08(-0.35%) |
Mar 25, 2010 | 22.96 | 23.15 | 22.46 | 22.52 | 98,501 | -0.25(-1.10%) |
Mar 24, 2010 | 22.81 | 23.03 | 22.62 | 22.77 | 293,166 | -0.19(-0.84%) |
Mar 23, 2010 | 23.10 | 23.25 | 22.77 | 22.96 | 197,696 | -0.21(-0.89%) |
Mar 22, 2010 | 23.23 | 23.40 | 23.13 | 23.17 | 220,561 | -0.21(-0.89%) |
Mar 19, 2010 | 24.07 | 24.07 | 22.88 | 23.37 | 243,754 | -0.57(-2.39%) |
Mar 18, 2010 | 24.31 | 24.45 | 23.85 | 23.95 | 173,853 | -0.27(-1.12%) |
Mar 17, 2010 | 23.69 | 24.41 | 23.52 | 24.22 | 212,685 | +0.60(+2.54%) |
Mar 16, 2010 | 23.10 | 23.62 | 22.83 | 23.62 | 314,684 | +0.66(+2.90%) |
Mar 15, 2010 | 23.00 | 23.05 | 22.81 | 22.95 | 286,590 | -0.24(-1.05%) |
Mar 12, 2010 | 23.52 | 23.61 | 23.06 | 23.20 | 366,278 | -0.18(-0.76%) |
Mar 11, 2010 | 23.72 | 23.91 | 23.22 | 23.37 | 482,659 | -0.29(-1.21%) |
Mar 10, 2010 | 23.52 | 24.60 | 23.48 | 23.66 | 1,054,522 | +0.56(+2.41%) |
Mar 09, 2010 | 22.70 | 23.10 | 22.52 | 23.10 | 280,285 | +0.27(+1.19%) |
Mar 08, 2010 | 22.94 | 23.02 | 22.72 | 22.83 | 307,255 | -0.04(-0.19%) |
Mar 05, 2010 | 22.55 | 23.01 | 22.55 | 22.87 | 177,716 | +0.51(+2.27%) |
Mar 04, 2010 | 22.19 | 22.51 | 22.19 | 22.37 | 58,562 | +0.17(+0.77%) |
Mar 03, 2010 | 22.24 | 22.85 | 22.14 | 22.19 | 75,304 | +0.02(+0.10%) |
Mar 02, 2010 | 21.94 | 22.19 | 21.88 | 22.17 | 99,432 | +0.24(+1.07%) |