Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.60 | 20.98 | 20.46 | 20.60 | 85,896 | -0.44(-2.10%) |
May 27, 2010 | 20.43 | 21.04 | 20.35 | 21.04 | 34,919 | +1.50(+7.65%) |
May 26, 2010 | 20.12 | 20.20 | 19.55 | 19.55 | 45,716 | -0.56(-2.77%) |
May 25, 2010 | 19.46 | 20.10 | 19.28 | 20.10 | 1,264,167 | +0.01(+0.03%) |
May 24, 2010 | 20.32 | 20.46 | 20.10 | 20.10 | 79,030 | -0.78(-3.74%) |
May 21, 2010 | 20.03 | 20.93 | 20.03 | 20.88 | 96,189 | +0.62(+3.06%) |
May 20, 2010 | 19.99 | 20.66 | 19.99 | 20.26 | 119,717 | -0.70(-3.33%) |
May 19, 2010 | 20.69 | 20.99 | 20.46 | 20.95 | 32,586 | +0.27(+1.30%) |
May 18, 2010 | 21.43 | 21.54 | 20.52 | 20.69 | 141,408 | -0.32(-1.52%) |
May 17, 2010 | 21.09 | 21.19 | 20.42 | 21.01 | 112,001 | +0.06(+0.27%) |
May 14, 2010 | 20.95 | 21.54 | 20.69 | 20.95 | 73,099 | -0.95(-4.32%) |
May 13, 2010 | 22.04 | 22.29 | 21.89 | 21.89 | 22,480 | -0.48(-2.14%) |
May 12, 2010 | 22.44 | 22.53 | 22.25 | 22.37 | 48,151 | +0.29(+1.33%) |
May 11, 2010 | 22.28 | 22.46 | 22.05 | 22.08 | 94,764 | -0.36(-1.62%) |
May 10, 2010 | 22.64 | 22.64 | 22.24 | 22.44 | 204,383 | +2.19(+10.84%) |
May 07, 2010 | 20.82 | 20.91 | 19.79 | 20.25 | 168,635 | -0.40(-1.96%) |
May 06, 2010 | 21.43 | 21.59 | 19.09 | 20.65 | 209,517 | -1.05(-4.83%) |
May 05, 2010 | 21.88 | 22.00 | 21.67 | 21.70 | 161,883 | -0.56(-2.50%) |
May 04, 2010 | 22.69 | 22.82 | 22.18 | 22.26 | 109,899 | -1.30(-5.51%) |
May 03, 2010 | 23.51 | 23.66 | 23.41 | 23.56 | 53,250 | +0.12(+0.49%) |
Apr 30, 2010 | 23.79 | 23.79 | 23.41 | 23.44 | 31,170 | -0.14(-0.60%) |
Apr 29, 2010 | 23.43 | 23.69 | 23.43 | 23.58 | 57,423 | +0.42(+1.80%) |
Apr 28, 2010 | 23.38 | 23.45 | 22.89 | 23.17 | 96,857 | -0.08(-0.36%) |
Apr 27, 2010 | 24.20 | 24.34 | 23.19 | 23.25 | 147,158 | -1.44(-5.85%) |
Apr 26, 2010 | 24.66 | 24.77 | 24.59 | 24.69 | 15,993 | +0.03(+0.12%) |
Apr 23, 2010 | 24.35 | 24.68 | 24.32 | 24.66 | 26,325 | +0.19(+0.78%) |
Apr 22, 2010 | 24.28 | 24.48 | 24.11 | 24.47 | 38,283 | -0.38(-1.52%) |
Apr 21, 2010 | 25.00 | 25.00 | 24.75 | 24.85 | 14,731 | -0.37(-1.47%) |
Apr 20, 2010 | 25.21 | 25.26 | 25.18 | 25.22 | 30,072 | +0.15(+0.61%) |
Apr 19, 2010 | 24.78 | 25.08 | 24.74 | 25.07 | 44,318 | -0.04(-0.15%) |
Apr 16, 2010 | 25.53 | 25.64 | 24.94 | 25.10 | 36,530 | -0.69(-2.68%) |
Apr 15, 2010 | 25.67 | 25.81 | 25.60 | 25.80 | 21,976 | -0.13(-0.52%) |
Apr 14, 2010 | 25.76 | 25.95 | 25.71 | 25.93 | 39,884 | +0.28(+1.10%) |
Apr 13, 2010 | 25.74 | 25.74 | 25.40 | 25.65 | 15,277 | -0.04(-0.15%) |
Apr 12, 2010 | 25.58 | 25.77 | 25.58 | 25.69 | 83,739 | +0.32(+1.26%) |
Apr 09, 2010 | 24.93 | 25.44 | 24.93 | 25.37 | 43,515 | +0.58(+2.32%) |
Apr 08, 2010 | 24.51 | 24.87 | 24.51 | 24.79 | 39,537 | -0.09(-0.36%) |
Apr 07, 2010 | 25.07 | 25.07 | 24.82 | 24.88 | 51,743 | -0.36(-1.44%) |
Apr 06, 2010 | 25.03 | 25.27 | 24.95 | 25.25 | 44,629 | -0.22(-0.88%) |
Apr 05, 2010 | 25.52 | 25.52 | 25.44 | 25.47 | 11,348 | -0.01(-0.03%) |
Apr 01, 2010 | 25.19 | 25.48 | 25.48 | 25.48 | 51,450 | +0.60(+2.42%) |
Mar 31, 2010 | 24.77 | 25.01 | 24.73 | 24.87 | 22,230 | +0.01(+0.03%) |
Mar 30, 2010 | 25.00 | 25.00 | 24.77 | 24.87 | 207,729 | -0.13(-0.51%) |
Mar 29, 2010 | 24.87 | 25.00 | 24.79 | 25.00 | 31,780 | +0.23(+0.93%) |
Mar 26, 2010 | 24.73 | 24.89 | 24.67 | 24.77 | 42,990 | +0.28(+1.15%) |
Mar 25, 2010 | 24.63 | 24.81 | 24.48 | 24.48 | 24,449 | +0.09(+0.37%) |
Mar 24, 2010 | 24.30 | 24.39 | 24.16 | 24.39 | 55,853 | -0.42(-1.70%) |
Mar 23, 2010 | 24.64 | 24.84 | 24.59 | 24.82 | 32,237 | +0.10(+0.41%) |
Mar 22, 2010 | 24.26 | 24.71 | 24.12 | 24.71 | 34,076 | +0.03(+0.13%) |
Mar 19, 2010 | 24.89 | 24.89 | 24.52 | 24.68 | 57,355 | -0.38(-1.51%) |
Mar 18, 2010 | 25.24 | 25.24 | 24.93 | 25.06 | 24,515 | -0.25(-0.98%) |
Mar 17, 2010 | 25.29 | 25.41 | 25.29 | 25.31 | 8,627 | +0.11(+0.46%) |
Mar 16, 2010 | 24.88 | 25.26 | 24.86 | 25.19 | 97,822 | +0.36(+1.47%) |
Mar 15, 2010 | 24.66 | 24.84 | 24.66 | 24.83 | 31,453 | -0.19(-0.74%) |
Mar 12, 2010 | 25.16 | 25.16 | 24.98 | 25.02 | 14,561 | +0.08(+0.33%) |
Mar 11, 2010 | 24.78 | 24.97 | 24.78 | 24.93 | 6,388 | +0.03(+0.13%) |
Mar 10, 2010 | 24.66 | 25.04 | 24.66 | 24.90 | 30,198 | +0.29(+1.17%) |
Mar 09, 2010 | 24.49 | 24.74 | 24.39 | 24.61 | 85,563 | -0.16(-0.64%) |
Mar 08, 2010 | 24.75 | 24.88 | 24.65 | 24.77 | 35,301 | +0.06(+0.26%) |
Mar 05, 2010 | 24.26 | 24.75 | 24.25 | 24.71 | 45,810 | +0.64(+2.68%) |
Mar 04, 2010 | 24.20 | 24.28 | 23.93 | 24.06 | 28,640 | -0.08(-0.32%) |
Mar 03, 2010 | 23.97 | 24.33 | 23.97 | 24.14 | 39,574 | +0.31(+1.31%) |
Mar 02, 2010 | 23.77 | 23.96 | 23.67 | 23.83 | 22,638 | +0.05(+0.21%) |