Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.88 | 22.52 | 21.74 | 21.88 | 2,051,409 | -0.48(-2.16%) |
May 27, 2010 | 21.71 | 22.39 | 21.53 | 22.36 | 1,294,843 | +1.15(+5.42%) |
May 26, 2010 | 21.08 | 21.59 | 20.84 | 21.21 | 1,447,386 | +0.35(+1.70%) |
May 25, 2010 | 20.16 | 20.91 | 19.86 | 20.86 | 1,493,377 | +0.20(+0.97%) |
May 24, 2010 | 20.83 | 21.03 | 20.59 | 20.66 | 740,027 | -0.20(-0.96%) |
May 21, 2010 | 20.12 | 20.95 | 19.83 | 20.86 | 1,716,383 | +0.50(+2.45%) |
May 20, 2010 | 20.45 | 20.90 | 20.36 | 20.36 | 1,643,723 | -1.17(-5.42%) |
May 19, 2010 | 21.79 | 21.85 | 21.00 | 21.53 | 909,825 | -0.35(-1.58%) |
May 18, 2010 | 22.30 | 22.55 | 21.86 | 21.87 | 1,230,794 | -0.19(-0.87%) |
May 17, 2010 | 22.29 | 22.36 | 21.44 | 22.07 | 958,754 | -0.10(-0.44%) |
May 14, 2010 | 22.16 | 22.56 | 21.84 | 22.16 | 1,061,193 | -0.48(-2.13%) |
May 13, 2010 | 22.39 | 22.81 | 22.28 | 22.64 | 907,557 | +0.14(+0.61%) |
May 12, 2010 | 22.30 | 22.65 | 22.15 | 22.51 | 808,237 | +0.35(+1.60%) |
May 11, 2010 | 22.17 | 22.37 | 22.13 | 22.15 | 1,201,663 | +0.26(+1.18%) |
May 10, 2010 | 21.72 | 21.90 | 21.61 | 21.90 | 1,632,456 | +0.68(+3.22%) |
May 07, 2010 | 22.07 | 22.29 | 20.97 | 21.21 | 2,540,177 | -0.88(-3.97%) |
May 06, 2010 | 22.85 | 23.41 | 20.52 | 22.09 | 1,476,782 | -1.56(-6.58%) |
May 05, 2010 | 23.57 | 23.83 | 22.90 | 23.65 | 2,105,837 | -0.57(-2.34%) |
May 04, 2010 | 24.10 | 24.25 | 23.64 | 24.21 | 1,587,107 | -0.15(-0.63%) |
May 03, 2010 | 24.97 | 24.97 | 23.95 | 24.36 | 1,495,972 | -0.53(-2.13%) |
Apr 30, 2010 | 26.21 | 26.24 | 24.90 | 24.90 | 1,377,947 | -1.35(-5.15%) |
Apr 29, 2010 | 24.16 | 26.99 | 24.16 | 26.25 | 3,659,069 | -0.80(-2.94%) |
Apr 28, 2010 | 27.44 | 27.71 | 26.90 | 27.04 | 1,101,799 | -0.29(-1.06%) |
Apr 27, 2010 | 27.59 | 27.95 | 27.24 | 27.33 | 1,096,086 | -0.45(-1.62%) |
Apr 26, 2010 | 27.90 | 28.26 | 27.74 | 27.78 | 578,156 | -0.12(-0.43%) |
Apr 23, 2010 | 27.35 | 27.98 | 27.23 | 27.90 | 690,964 | +0.45(+1.64%) |
Apr 22, 2010 | 26.32 | 27.48 | 26.05 | 27.45 | 1,081,762 | +0.92(+3.49%) |
Apr 21, 2010 | 26.58 | 26.76 | 26.42 | 26.53 | 742,008 | -0.06(-0.24%) |
Apr 20, 2010 | 26.53 | 26.74 | 26.39 | 26.59 | 476,286 | +0.26(+0.98%) |
Apr 19, 2010 | 26.45 | 26.66 | 26.12 | 26.34 | 583,547 | -0.28(-1.06%) |
Apr 16, 2010 | 26.86 | 27.11 | 26.32 | 26.62 | 455,869 | -0.43(-1.61%) |
Apr 15, 2010 | 27.07 | 27.28 | 26.83 | 27.05 | 385,349 | -0.03(-0.12%) |
Apr 14, 2010 | 26.80 | 27.09 | 26.49 | 27.08 | 355,554 | +0.52(+1.97%) |
Apr 13, 2010 | 26.33 | 26.58 | 26.14 | 26.56 | 501,760 | +0.28(+1.06%) |
Apr 12, 2010 | 26.53 | 26.58 | 26.17 | 26.28 | 542,853 | -0.30(-1.11%) |
Apr 09, 2010 | 26.39 | 26.67 | 26.15 | 26.58 | 357,301 | +0.24(+0.91%) |
Apr 08, 2010 | 26.33 | 26.49 | 25.86 | 26.34 | 714,794 | -0.10(-0.39%) |
Apr 07, 2010 | 26.63 | 26.79 | 26.35 | 26.44 | 763,447 | -0.18(-0.69%) |
Apr 06, 2010 | 26.37 | 26.72 | 26.30 | 26.63 | 880,998 | +0.00(+0.00%) |
Apr 05, 2010 | 26.19 | 26.67 | 26.19 | 26.63 | 675,281 | +0.48(+1.83%) |
Apr 01, 2010 | 25.73 | 26.15 | 26.15 | 26.15 | 564,628 | +0.62(+2.44%) |
Mar 31, 2010 | 25.44 | 25.68 | 25.31 | 25.52 | 503,700 | +0.05(+0.19%) |
Mar 30, 2010 | 25.57 | 25.89 | 25.40 | 25.48 | 461,109 | -0.13(-0.50%) |
Mar 29, 2010 | 25.49 | 25.73 | 25.44 | 25.60 | 276,785 | +0.30(+1.17%) |
Mar 26, 2010 | 25.28 | 25.64 | 25.21 | 25.31 | 411,395 | +0.08(+0.32%) |
Mar 25, 2010 | 25.72 | 25.96 | 25.22 | 25.23 | 659,350 | -0.21(-0.82%) |
Mar 24, 2010 | 25.32 | 25.64 | 25.23 | 25.44 | 694,370 | -0.07(-0.28%) |
Mar 23, 2010 | 24.85 | 25.56 | 24.69 | 25.51 | 521,216 | +0.74(+3.00%) |
Mar 22, 2010 | 24.28 | 24.83 | 24.23 | 24.76 | 594,465 | +0.29(+1.18%) |
Mar 19, 2010 | 24.71 | 24.75 | 24.34 | 24.48 | 740,439 | -0.22(-0.87%) |
Mar 18, 2010 | 25.30 | 25.30 | 24.67 | 24.69 | 871,912 | -0.55(-2.18%) |
Mar 17, 2010 | 25.38 | 25.44 | 25.22 | 25.24 | 963,449 | -0.02(-0.06%) |
Mar 16, 2010 | 25.20 | 25.45 | 25.10 | 25.26 | 1,047,911 | +0.15(+0.60%) |
Mar 15, 2010 | 25.02 | 25.17 | 25.00 | 25.11 | 656,616 | -0.03(-0.13%) |
Mar 12, 2010 | 25.16 | 25.17 | 24.95 | 25.14 | 482,718 | +0.02(+0.10%) |
Mar 11, 2010 | 24.73 | 25.12 | 24.46 | 25.12 | 407,128 | +0.17(+0.67%) |
Mar 10, 2010 | 24.69 | 24.96 | 24.52 | 24.95 | 463,145 | +0.19(+0.77%) |
Mar 09, 2010 | 24.44 | 24.79 | 24.41 | 24.76 | 405,995 | +0.13(+0.52%) |
Mar 08, 2010 | 24.76 | 24.93 | 24.48 | 24.63 | 338,418 | -0.13(-0.52%) |
Mar 05, 2010 | 24.48 | 24.76 | 24.41 | 24.76 | 321,784 | +0.54(+2.24%) |
Mar 04, 2010 | 24.40 | 24.40 | 23.99 | 24.21 | 481,180 | -0.05(-0.20%) |
Mar 03, 2010 | 24.43 | 24.52 | 24.05 | 24.26 | 797,709 | -0.16(-0.65%) |
Mar 02, 2010 | 24.47 | 24.61 | 24.25 | 24.42 | 713,972 | -0.03(-0.13%) |