Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.20 | 21.24 | 20.29 | 20.54 | 62,132 | -0.66(-3.11%) |
May 27, 2010 | 20.70 | 21.34 | 20.58 | 21.20 | 62,164 | +1.00(+4.95%) |
May 26, 2010 | 20.59 | 21.60 | 20.08 | 20.20 | 59,010 | -0.43(-2.08%) |
May 25, 2010 | 19.96 | 20.65 | 19.76 | 20.63 | 154,882 | +0.09(+0.44%) |
May 24, 2010 | 20.32 | 20.78 | 20.32 | 20.54 | 44,327 | +0.08(+0.39%) |
May 21, 2010 | 19.99 | 21.17 | 19.99 | 20.46 | 136,273 | +0.08(+0.39%) |
May 20, 2010 | 20.64 | 21.22 | 19.99 | 20.38 | 129,780 | -1.14(-5.30%) |
May 19, 2010 | 21.98 | 22.36 | 21.21 | 21.52 | 68,637 | -0.57(-2.58%) |
May 18, 2010 | 22.53 | 23.00 | 21.04 | 22.09 | 133,994 | -0.29(-1.30%) |
May 17, 2010 | 22.23 | 22.50 | 21.66 | 22.38 | 74,819 | +0.09(+0.40%) |
May 14, 2010 | 23.11 | 23.11 | 22.19 | 22.29 | 90,178 | -1.27(-5.39%) |
May 13, 2010 | 23.67 | 24.12 | 23.46 | 23.56 | 26,188 | -0.26(-1.09%) |
May 12, 2010 | 23.49 | 24.00 | 23.16 | 23.82 | 79,407 | +0.34(+1.45%) |
May 11, 2010 | 23.61 | 24.09 | 22.66 | 23.48 | 39,368 | +0.33(+1.43%) |
May 10, 2010 | 23.17 | 23.66 | 22.73 | 23.15 | 90,470 | +0.80(+3.58%) |
May 07, 2010 | 22.80 | 23.69 | 20.06 | 22.35 | 104,909 | -0.38(-1.67%) |
May 06, 2010 | 22.89 | 23.29 | 22.50 | 22.73 | 82,470 | -0.21(-0.92%) |
May 05, 2010 | 22.70 | 23.14 | 22.55 | 22.94 | 75,283 | -0.19(-0.82%) |
May 04, 2010 | 24.03 | 24.17 | 22.88 | 23.13 | 99,958 | -1.25(-5.13%) |
May 03, 2010 | 24.14 | 24.49 | 23.75 | 24.38 | 56,804 | +0.26(+1.08%) |
Apr 30, 2010 | 24.22 | 24.33 | 23.79 | 24.12 | 94,967 | +0.10(+0.42%) |
Apr 29, 2010 | 23.14 | 24.08 | 23.02 | 24.02 | 77,979 | +0.98(+4.25%) |
Apr 28, 2010 | 23.44 | 23.63 | 22.99 | 23.04 | 65,835 | -0.36(-1.54%) |
Apr 27, 2010 | 24.50 | 25.17 | 23.40 | 23.40 | 63,023 | -1.20(-4.88%) |
Apr 26, 2010 | 24.84 | 24.98 | 24.51 | 24.60 | 29,744 | -0.25(-1.01%) |
Apr 23, 2010 | 24.89 | 24.96 | 24.61 | 24.85 | 30,754 | -0.10(-0.40%) |
Apr 22, 2010 | 23.62 | 24.98 | 23.44 | 24.95 | 80,341 | +1.10(+4.61%) |
Apr 21, 2010 | 23.74 | 24.02 | 23.64 | 23.85 | 60,155 | +0.21(+0.89%) |
Apr 20, 2010 | 23.70 | 24.05 | 23.56 | 23.64 | 57,320 | +0.03(+0.13%) |
Apr 19, 2010 | 23.02 | 23.95 | 23.02 | 23.61 | 95,571 | +0.37(+1.59%) |
Apr 16, 2010 | 23.32 | 23.63 | 22.93 | 23.24 | 92,216 | -0.23(-0.98%) |
Apr 15, 2010 | 23.18 | 24.09 | 22.98 | 23.47 | 104,112 | +0.18(+0.77%) |
Apr 14, 2010 | 22.90 | 23.33 | 22.84 | 23.29 | 90,435 | +0.57(+2.51%) |
Apr 13, 2010 | 22.03 | 22.81 | 21.70 | 22.72 | 90,674 | +0.68(+3.09%) |
Apr 12, 2010 | 22.02 | 22.23 | 21.81 | 22.04 | 37,832 | -0.08(-0.36%) |
Apr 09, 2010 | 22.40 | 22.40 | 21.77 | 22.12 | 47,512 | -0.22(-0.98%) |
Apr 08, 2010 | 22.34 | 22.45 | 21.88 | 22.34 | 65,159 | -0.02(-0.09%) |
Apr 07, 2010 | 22.29 | 22.70 | 22.15 | 22.36 | 84,251 | -0.04(-0.18%) |
Apr 06, 2010 | 21.54 | 22.55 | 21.51 | 22.40 | 93,825 | +0.70(+3.23%) |
Apr 05, 2010 | 21.99 | 22.03 | 21.40 | 21.70 | 123,023 | -0.26(-1.18%) |
Apr 01, 2010 | 22.10 | 21.96 | 21.96 | 21.96 | 108,600 | +0.11(+0.50%) |
Mar 31, 2010 | 21.48 | 22.46 | 21.07 | 21.85 | 408,171 | +0.35(+1.63%) |
Mar 30, 2010 | 24.12 | 24.31 | 21.48 | 21.50 | 620,682 | -2.65(-10.97%) |
Mar 29, 2010 | 24.18 | 24.90 | 23.42 | 24.15 | 255,424 | +0.44(+1.86%) |
Mar 26, 2010 | 23.68 | 24.33 | 23.27 | 23.71 | 178,074 | +0.16(+0.68%) |
Mar 25, 2010 | 23.23 | 24.22 | 23.23 | 23.55 | 198,059 | +0.40(+1.73%) |
Mar 24, 2010 | 22.67 | 24.14 | 22.67 | 23.15 | 181,296 | +0.27(+1.18%) |
Mar 23, 2010 | 21.90 | 23.04 | 21.57 | 22.88 | 140,633 | +0.99(+4.52%) |
Mar 22, 2010 | 21.28 | 21.93 | 20.84 | 21.89 | 187,579 | +0.14(+0.64%) |
Mar 19, 2010 | 21.29 | 21.80 | 21.09 | 21.75 | 245,609 | +0.46(+2.16%) |
Mar 18, 2010 | 20.13 | 21.40 | 20.04 | 21.29 | 432,321 | +1.17(+5.82%) |
Mar 17, 2010 | 24.00 | 24.30 | 19.44 | 20.12 | 1,339,363 | -3.90(-16.24%) |
Mar 16, 2010 | 24.31 | 24.31 | 23.79 | 24.02 | 161,639 | -0.12(-0.50%) |
Mar 15, 2010 | 24.17 | 25.01 | 24.04 | 24.14 | 116,446 | -0.76(-3.05%) |
Mar 12, 2010 | 25.11 | 25.21 | 24.79 | 24.90 | 36,240 | -0.22(-0.88%) |
Mar 11, 2010 | 25.25 | 25.50 | 24.23 | 25.12 | 77,527 | -0.23(-0.91%) |
Mar 10, 2010 | 24.90 | 25.49 | 24.90 | 25.35 | 43,482 | +0.38(+1.52%) |
Mar 09, 2010 | 25.14 | 25.36 | 24.68 | 24.97 | 53,744 | -0.28(-1.11%) |
Mar 08, 2010 | 25.23 | 25.43 | 25.08 | 25.25 | 59,311 | +0.14(+0.56%) |
Mar 05, 2010 | 24.88 | 25.35 | 24.52 | 25.11 | 66,076 | +0.50(+2.03%) |
Mar 04, 2010 | 24.97 | 25.18 | 24.44 | 24.61 | 50,942 | -0.37(-1.48%) |
Mar 03, 2010 | 24.93 | 25.11 | 24.61 | 24.98 | 67,200 | +0.22(+0.89%) |
Mar 02, 2010 | 24.86 | 25.01 | 24.61 | 24.76 | 145,140 | -0.10(-0.40%) |