Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.90 | 23.36 | 22.82 | 22.90 | 205,415 | -0.32(-1.39%) |
May 27, 2010 | 22.62 | 23.29 | 22.29 | 23.22 | 261,762 | +1.02(+4.60%) |
May 26, 2010 | 22.20 | 23.01 | 21.97 | 22.20 | 1,569 | -0.21(-0.94%) |
May 25, 2010 | 21.53 | 22.47 | 21.38 | 22.41 | 222,247 | +0.28(+1.26%) |
May 24, 2010 | 22.55 | 22.66 | 22.12 | 22.13 | 238,123 | -0.46(-2.06%) |
May 21, 2010 | 21.82 | 22.67 | 21.65 | 22.60 | 376,724 | +0.52(+2.36%) |
May 20, 2010 | 22.26 | 22.65 | 22.05 | 22.08 | 1,096 | -0.96(-4.17%) |
May 19, 2010 | 23.16 | 23.52 | 22.67 | 23.04 | 298,605 | -0.27(-1.14%) |
May 18, 2010 | 24.13 | 24.23 | 23.17 | 23.30 | 274,270 | -0.50(-2.08%) |
May 17, 2010 | 24.22 | 24.49 | 23.17 | 23.80 | 331,669 | -0.25(-1.03%) |
May 14, 2010 | 24.05 | 24.71 | 23.86 | 24.05 | 207,979 | -0.82(-3.29%) |
May 13, 2010 | 25.21 | 25.37 | 24.75 | 24.86 | 328,334 | -0.43(-1.71%) |
May 12, 2010 | 24.94 | 25.32 | 24.68 | 25.30 | 270,915 | +0.41(+1.64%) |
May 11, 2010 | 24.91 | 25.20 | 24.78 | 24.89 | 231,596 | +0.27(+1.11%) |
May 10, 2010 | 24.11 | 24.62 | 24.03 | 24.62 | 533,493 | +1.45(+6.25%) |
May 07, 2010 | 23.51 | 23.77 | 22.65 | 23.17 | 662,464 | -0.40(-1.71%) |
May 06, 2010 | 24.33 | 24.44 | 22.53 | 23.57 | 348,123 | -1.75(-6.90%) |
May 05, 2010 | 24.98 | 25.32 | 24.30 | 25.32 | 331,079 | -0.24(-0.94%) |
May 04, 2010 | 25.42 | 26.15 | 25.14 | 25.56 | 267,758 | -0.46(-1.79%) |
May 03, 2010 | 25.51 | 26.07 | 25.41 | 26.02 | 280,112 | +0.71(+2.79%) |
Apr 30, 2010 | 25.82 | 25.99 | 25.30 | 25.32 | 506,694 | -0.58(-2.22%) |
Apr 29, 2010 | 24.98 | 25.96 | 24.85 | 25.89 | 422,007 | +1.28(+5.18%) |
Apr 28, 2010 | 24.60 | 25.29 | 24.52 | 24.62 | 354,930 | +0.11(+0.43%) |
Apr 27, 2010 | 24.70 | 25.20 | 24.38 | 24.51 | 553,595 | -0.31(-1.25%) |
Apr 26, 2010 | 24.07 | 25.03 | 24.07 | 24.82 | 335,331 | +0.62(+2.56%) |
Apr 23, 2010 | 24.35 | 24.41 | 23.98 | 24.20 | 240,407 | -0.06(-0.26%) |
Apr 22, 2010 | 24.16 | 24.45 | 24.10 | 24.26 | 229,381 | -0.17(-0.68%) |
Apr 21, 2010 | 24.09 | 24.57 | 24.08 | 24.43 | 230,448 | +0.30(+1.23%) |
Apr 20, 2010 | 23.91 | 24.14 | 23.73 | 24.13 | 195,463 | +0.27(+1.14%) |
Apr 19, 2010 | 23.40 | 23.98 | 23.31 | 23.86 | 227,979 | +0.30(+1.26%) |
Apr 16, 2010 | 24.23 | 24.55 | 23.52 | 23.56 | 386,697 | -0.64(-2.64%) |
Apr 15, 2010 | 24.68 | 24.68 | 24.18 | 24.20 | 197,941 | -0.51(-2.08%) |
Apr 14, 2010 | 24.77 | 24.77 | 24.56 | 24.72 | 223,991 | +0.07(+0.28%) |
Apr 13, 2010 | 24.33 | 24.72 | 24.23 | 24.65 | 231,684 | +0.36(+1.48%) |
Apr 12, 2010 | 24.44 | 24.52 | 24.22 | 24.29 | 129,175 | -0.15(-0.63%) |
Apr 09, 2010 | 24.24 | 24.49 | 24.02 | 24.44 | 144,723 | +0.21(+0.87%) |
Apr 08, 2010 | 24.12 | 24.26 | 24.02 | 24.23 | 162,864 | +0.07(+0.28%) |
Apr 07, 2010 | 24.31 | 24.57 | 24.07 | 24.16 | 269,547 | -0.33(-1.34%) |
Apr 06, 2010 | 23.72 | 24.53 | 23.62 | 24.49 | 219,823 | +0.82(+3.45%) |
Apr 05, 2010 | 23.37 | 23.88 | 23.35 | 23.68 | 227,708 | +0.33(+1.41%) |
Apr 01, 2010 | 23.43 | 23.35 | 23.35 | 23.35 | 173,910 | -0.02(-0.11%) |
Mar 31, 2010 | 23.74 | 24.02 | 23.37 | 23.37 | 340,705 | -0.52(-2.18%) |
Mar 30, 2010 | 24.06 | 24.19 | 23.82 | 23.89 | 144,627 | -0.09(-0.39%) |
Mar 29, 2010 | 24.07 | 24.08 | 23.78 | 23.98 | 93,884 | +0.06(+0.23%) |
Mar 26, 2010 | 24.34 | 24.42 | 23.86 | 23.93 | 220,497 | -0.28(-1.15%) |
Mar 25, 2010 | 23.92 | 24.39 | 23.92 | 24.21 | 274,335 | +0.44(+1.85%) |
Mar 24, 2010 | 23.74 | 23.93 | 23.66 | 23.77 | 179,247 | -0.04(-0.16%) |
Mar 23, 2010 | 23.94 | 23.94 | 23.61 | 23.81 | 168,700 | -0.15(-0.65%) |
Mar 22, 2010 | 23.77 | 23.99 | 23.56 | 23.96 | 228,486 | +0.04(+0.18%) |
Mar 19, 2010 | 23.98 | 23.99 | 23.56 | 23.92 | 332,857 | -0.01(-0.03%) |
Mar 18, 2010 | 23.89 | 24.02 | 23.79 | 23.92 | 204,848 | +0.04(+0.18%) |
Mar 17, 2010 | 23.67 | 24.00 | 23.56 | 23.88 | 240,699 | +0.15(+0.65%) |
Mar 16, 2010 | 23.26 | 23.76 | 23.06 | 23.72 | 380,447 | +0.57(+2.45%) |
Mar 15, 2010 | 23.10 | 23.24 | 23.05 | 23.16 | 257,912 | -0.34(-1.46%) |
Mar 12, 2010 | 23.40 | 23.55 | 23.19 | 23.50 | 147,107 | +0.23(+1.00%) |
Mar 11, 2010 | 23.10 | 23.35 | 22.99 | 23.27 | 108,589 | +0.03(+0.13%) |
Mar 10, 2010 | 22.80 | 23.24 | 22.76 | 23.24 | 196,685 | +0.38(+1.66%) |
Mar 09, 2010 | 22.66 | 22.96 | 22.58 | 22.86 | 257,101 | +0.05(+0.21%) |
Mar 08, 2010 | 22.91 | 22.95 | 22.72 | 22.81 | 229,943 | -0.05(-0.21%) |
Mar 05, 2010 | 22.66 | 22.96 | 22.57 | 22.86 | 408,745 | +0.26(+1.16%) |
Mar 04, 2010 | 22.64 | 22.64 | 22.39 | 22.59 | 196,987 | +0.07(+0.33%) |
Mar 03, 2010 | 22.73 | 22.79 | 22.47 | 22.52 | 176,942 | -0.20(-0.86%) |
Mar 02, 2010 | 22.47 | 22.72 | 22.34 | 22.72 | 359,806 | +0.26(+1.17%) |