Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.96 | 22.12 | 21.16 | 21.50 | 59,247 | -0.46(-2.11%) |
May 27, 2010 | 21.51 | 21.98 | 21.22 | 21.96 | 33,155 | +0.91(+4.31%) |
May 26, 2010 | 21.13 | 21.74 | 20.87 | 21.06 | 78,313 | -0.02(-0.10%) |
May 25, 2010 | 21.24 | 21.24 | 20.68 | 21.08 | 67,992 | -0.56(-2.57%) |
May 24, 2010 | 22.12 | 22.29 | 21.34 | 21.63 | 85,633 | -0.50(-2.25%) |
May 21, 2010 | 21.85 | 22.26 | 21.84 | 22.13 | 96,604 | +0.07(+0.33%) |
May 20, 2010 | 21.69 | 22.91 | 21.63 | 22.06 | 110,933 | -0.73(-3.21%) |
May 19, 2010 | 23.63 | 23.75 | 22.59 | 22.79 | 52,718 | -0.41(-1.77%) |
May 18, 2010 | 24.27 | 24.46 | 23.04 | 23.20 | 47,600 | -0.75(-3.15%) |
May 17, 2010 | 24.12 | 24.59 | 23.49 | 23.95 | 37,793 | +0.04(+0.15%) |
May 14, 2010 | 24.06 | 24.38 | 23.42 | 23.91 | 53,408 | -0.42(-1.74%) |
May 13, 2010 | 24.32 | 24.71 | 24.18 | 24.34 | 38,756 | -0.12(-0.48%) |
May 12, 2010 | 23.97 | 24.68 | 23.71 | 24.46 | 42,345 | +0.50(+2.11%) |
May 11, 2010 | 24.01 | 24.38 | 23.51 | 23.95 | 80,228 | -0.48(-1.95%) |
May 10, 2010 | 23.84 | 24.43 | 23.42 | 24.43 | 104,044 | +1.89(+8.41%) |
May 07, 2010 | 23.04 | 23.78 | 22.20 | 22.53 | 45,445 | -0.59(-2.56%) |
May 06, 2010 | 23.56 | 23.89 | 21.98 | 23.12 | 72,875 | -0.48(-2.04%) |
May 05, 2010 | 24.70 | 25.16 | 22.86 | 23.61 | 153,114 | -0.71(-2.92%) |
May 04, 2010 | 24.87 | 24.99 | 24.00 | 24.32 | 138,821 | -1.05(-4.12%) |
May 03, 2010 | 24.64 | 25.58 | 24.54 | 25.36 | 47,437 | +0.80(+3.28%) |
Apr 30, 2010 | 25.75 | 26.40 | 24.56 | 24.56 | 74,902 | -1.58(-6.04%) |
Apr 29, 2010 | 25.47 | 26.15 | 25.47 | 26.14 | 52,235 | +0.86(+3.38%) |
Apr 28, 2010 | 25.03 | 25.50 | 24.92 | 25.28 | 55,802 | +0.36(+1.44%) |
Apr 27, 2010 | 25.83 | 26.15 | 24.87 | 24.92 | 42,866 | -0.96(-3.70%) |
Apr 26, 2010 | 25.43 | 26.14 | 25.43 | 25.88 | 37,660 | +0.51(+2.02%) |
Apr 23, 2010 | 25.53 | 25.59 | 25.28 | 25.37 | 26,277 | -0.27(-1.06%) |
Apr 22, 2010 | 25.42 | 25.66 | 24.93 | 25.64 | 40,185 | -0.08(-0.31%) |
Apr 21, 2010 | 25.41 | 25.73 | 25.34 | 25.72 | 45,437 | +0.30(+1.18%) |
Apr 20, 2010 | 25.30 | 25.44 | 25.11 | 25.42 | 28,583 | +0.28(+1.11%) |
Apr 19, 2010 | 25.03 | 25.49 | 24.81 | 25.14 | 69,305 | -0.05(-0.20%) |
Apr 16, 2010 | 25.38 | 25.42 | 24.87 | 25.19 | 67,738 | -0.18(-0.69%) |
Apr 15, 2010 | 25.38 | 25.55 | 25.27 | 25.37 | 60,696 | +0.14(+0.55%) |
Apr 14, 2010 | 25.04 | 25.28 | 24.89 | 25.23 | 75,014 | +0.31(+1.23%) |
Apr 13, 2010 | 24.79 | 24.97 | 24.50 | 24.92 | 34,461 | +0.07(+0.26%) |
Apr 12, 2010 | 24.74 | 24.98 | 24.70 | 24.86 | 65,585 | +0.20(+0.80%) |
Apr 09, 2010 | 24.69 | 24.91 | 24.51 | 24.66 | 44,371 | -0.10(-0.38%) |
Apr 08, 2010 | 24.44 | 24.87 | 24.25 | 24.76 | 58,534 | +0.17(+0.68%) |
Apr 07, 2010 | 24.36 | 24.59 | 24.27 | 24.59 | 46,928 | +0.07(+0.27%) |
Apr 06, 2010 | 24.35 | 24.82 | 24.29 | 24.52 | 51,189 | -0.11(-0.45%) |
Apr 05, 2010 | 24.32 | 24.68 | 24.13 | 24.63 | 74,362 | +0.34(+1.42%) |
Apr 01, 2010 | 23.83 | 24.29 | 24.29 | 24.29 | 44,849 | +0.50(+2.09%) |
Mar 31, 2010 | 24.00 | 24.20 | 23.74 | 23.79 | 64,135 | -0.35(-1.45%) |
Mar 30, 2010 | 23.86 | 24.30 | 23.86 | 24.14 | 70,538 | +0.26(+1.10%) |
Mar 29, 2010 | 24.23 | 24.23 | 23.67 | 23.88 | 83,288 | -0.37(-1.54%) |
Mar 26, 2010 | 24.27 | 24.45 | 23.96 | 24.25 | 36,597 | -0.01(-0.03%) |
Mar 25, 2010 | 24.49 | 24.98 | 24.23 | 24.26 | 40,894 | -0.07(-0.27%) |
Mar 24, 2010 | 24.60 | 24.68 | 24.21 | 24.32 | 81,208 | -0.43(-1.74%) |
Mar 23, 2010 | 24.75 | 24.88 | 24.32 | 24.76 | 50,788 | +0.02(+0.09%) |
Mar 22, 2010 | 23.79 | 24.80 | 23.79 | 24.73 | 70,395 | +0.89(+3.74%) |
Mar 19, 2010 | 24.87 | 24.87 | 23.75 | 23.84 | 160,198 | -0.88(-3.58%) |
Mar 18, 2010 | 24.46 | 24.81 | 24.46 | 24.73 | 64,696 | +0.04(+0.18%) |
Mar 17, 2010 | 24.35 | 25.06 | 24.29 | 24.68 | 136,378 | +0.39(+1.63%) |
Mar 16, 2010 | 23.75 | 24.33 | 23.75 | 24.29 | 100,244 | +0.58(+2.44%) |
Mar 15, 2010 | 23.57 | 23.81 | 23.40 | 23.71 | 149,977 | -0.24(-1.01%) |
Mar 12, 2010 | 24.13 | 24.13 | 23.77 | 23.95 | 1,468,739 | -0.06(-0.24%) |
Mar 11, 2010 | 23.98 | 24.05 | 23.81 | 24.01 | 121,497 | -0.07(-0.27%) |
Mar 10, 2010 | 23.81 | 24.08 | 23.70 | 24.08 | 74,795 | +0.30(+1.26%) |
Mar 09, 2010 | 23.83 | 24.13 | 23.74 | 23.78 | 71,326 | -0.12(-0.49%) |
Mar 08, 2010 | 23.94 | 24.08 | 23.81 | 23.89 | 76,902 | -0.15(-0.64%) |
Mar 05, 2010 | 23.84 | 24.08 | 23.41 | 24.05 | 128,156 | +0.23(+0.98%) |
Mar 04, 2010 | 23.61 | 24.11 | 23.31 | 23.81 | 317,108 | +1.77(+8.03%) |
Mar 03, 2010 | 21.71 | 22.38 | 21.71 | 22.04 | 95,363 | +0.42(+1.96%) |
Mar 02, 2010 | 21.43 | 21.79 | 21.41 | 21.62 | 105,756 | +0.18(+0.82%) |