Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.31 | 22.61 | 21.96 | 22.31 | 401,977 | -0.28(-1.24%) |
May 27, 2010 | 21.43 | 22.59 | 21.27 | 22.59 | 352,764 | +1.40(+6.60%) |
May 26, 2010 | 21.53 | 22.47 | 21.09 | 21.20 | 552,996 | -0.08(-0.36%) |
May 25, 2010 | 19.96 | 21.33 | 19.44 | 21.27 | 860,423 | +0.41(+1.97%) |
May 24, 2010 | 21.00 | 21.52 | 20.81 | 20.86 | 542,067 | -0.23(-1.10%) |
May 21, 2010 | 19.72 | 21.30 | 19.55 | 21.09 | 704,904 | +0.80(+3.96%) |
May 20, 2010 | 20.12 | 20.91 | 19.99 | 20.29 | 547,916 | -1.18(-5.49%) |
May 19, 2010 | 22.09 | 22.36 | 20.94 | 21.47 | 381,129 | -0.82(-3.66%) |
May 18, 2010 | 23.18 | 23.39 | 22.14 | 22.28 | 346,492 | -0.46(-2.02%) |
May 17, 2010 | 23.46 | 23.58 | 21.96 | 22.74 | 399,062 | -0.33(-1.44%) |
May 14, 2010 | 23.08 | 23.57 | 22.55 | 23.08 | 398,264 | -0.52(-2.22%) |
May 13, 2010 | 24.18 | 24.37 | 23.26 | 23.60 | 605,648 | +0.65(+2.83%) |
May 12, 2010 | 22.92 | 24.54 | 22.86 | 22.95 | 1,054,081 | +0.24(+1.07%) |
May 11, 2010 | 22.74 | 23.21 | 22.46 | 22.71 | 743,171 | +0.30(+1.36%) |
May 10, 2010 | 22.10 | 22.44 | 22.06 | 22.40 | 468,278 | +1.46(+6.96%) |
May 07, 2010 | 22.63 | 22.63 | 20.83 | 20.95 | 1,133,065 | -1.71(-7.56%) |
May 06, 2010 | 22.90 | 23.21 | 19.94 | 22.66 | 1,177,692 | +0.01(+0.03%) |
May 05, 2010 | 23.03 | 23.70 | 22.46 | 22.65 | 935,559 | -1.20(-5.02%) |
May 04, 2010 | 24.50 | 24.55 | 23.35 | 23.85 | 920,665 | -1.21(-4.84%) |
May 03, 2010 | 26.36 | 26.81 | 24.40 | 25.06 | 1,950,472 | -0.86(-3.31%) |
Apr 30, 2010 | 26.36 | 26.78 | 25.78 | 25.92 | 641,443 | -0.37(-1.40%) |
Apr 29, 2010 | 25.44 | 26.37 | 25.36 | 26.29 | 355,447 | +1.00(+3.95%) |
Apr 28, 2010 | 24.90 | 25.59 | 24.90 | 25.29 | 651,618 | +0.66(+2.68%) |
Apr 27, 2010 | 25.73 | 26.00 | 24.53 | 24.63 | 476,271 | -1.27(-4.90%) |
Apr 26, 2010 | 26.52 | 26.78 | 25.71 | 25.90 | 430,420 | -0.50(-1.89%) |
Apr 23, 2010 | 25.69 | 26.78 | 25.37 | 26.40 | 681,861 | +0.52(+2.00%) |
Apr 22, 2010 | 25.24 | 26.16 | 24.77 | 25.88 | 663,513 | +0.31(+1.21%) |
Apr 21, 2010 | 25.24 | 25.74 | 25.02 | 25.57 | 491,581 | +0.41(+1.63%) |
Apr 20, 2010 | 24.33 | 25.24 | 24.33 | 25.16 | 510,674 | +0.89(+3.68%) |
Apr 19, 2010 | 24.05 | 24.35 | 23.81 | 24.27 | 330,027 | +0.21(+0.87%) |
Apr 16, 2010 | 24.65 | 24.65 | 23.46 | 24.06 | 398,017 | -0.55(-2.25%) |
Apr 15, 2010 | 24.61 | 24.72 | 24.46 | 24.61 | 251,565 | -0.22(-0.89%) |
Apr 14, 2010 | 24.44 | 24.96 | 24.31 | 24.83 | 462,757 | +0.60(+2.48%) |
Apr 13, 2010 | 23.69 | 24.39 | 23.59 | 24.23 | 563,553 | +0.57(+2.42%) |
Apr 12, 2010 | 23.39 | 23.92 | 23.08 | 23.66 | 392,992 | +0.27(+1.17%) |
Apr 09, 2010 | 23.00 | 23.47 | 22.93 | 23.39 | 253,321 | +0.38(+1.63%) |
Apr 08, 2010 | 22.22 | 23.09 | 22.13 | 23.01 | 446,158 | +0.82(+3.67%) |
Apr 07, 2010 | 23.46 | 23.76 | 21.97 | 22.19 | 695,897 | -1.25(-5.33%) |
Apr 06, 2010 | 22.98 | 23.55 | 22.54 | 23.44 | 527,504 | +0.29(+1.26%) |
Apr 05, 2010 | 22.70 | 23.35 | 22.53 | 23.15 | 241,397 | +0.50(+2.21%) |
Apr 01, 2010 | 21.61 | 22.65 | 22.65 | 22.65 | 890,797 | +1.04(+4.82%) |
Mar 31, 2010 | 22.15 | 22.20 | 21.46 | 21.61 | 389,565 | -0.75(-3.35%) |
Mar 30, 2010 | 22.23 | 22.61 | 22.09 | 22.36 | 379,237 | +0.10(+0.45%) |
Mar 29, 2010 | 21.80 | 22.27 | 21.73 | 22.26 | 302,708 | +0.68(+3.14%) |
Mar 26, 2010 | 21.58 | 21.73 | 21.43 | 21.58 | 292,473 | +0.01(+0.06%) |
Mar 25, 2010 | 21.86 | 22.02 | 21.52 | 21.57 | 234,766 | -0.20(-0.93%) |
Mar 24, 2010 | 22.00 | 22.42 | 21.70 | 21.77 | 256,137 | -0.40(-1.80%) |
Mar 23, 2010 | 21.71 | 22.21 | 21.44 | 22.17 | 423,056 | +0.45(+2.05%) |
Mar 22, 2010 | 21.04 | 21.78 | 20.64 | 21.72 | 550,727 | +0.47(+2.21%) |
Mar 19, 2010 | 22.47 | 22.65 | 21.12 | 21.25 | 1,707,243 | -1.17(-5.23%) |
Mar 18, 2010 | 22.71 | 22.75 | 22.36 | 22.43 | 454,222 | -0.16(-0.71%) |
Mar 17, 2010 | 22.43 | 22.75 | 22.22 | 22.59 | 307,044 | +0.18(+0.82%) |
Mar 16, 2010 | 22.47 | 22.61 | 22.19 | 22.40 | 379,276 | -0.05(-0.24%) |
Mar 15, 2010 | 22.38 | 22.48 | 22.35 | 22.46 | 354,269 | +0.02(+0.08%) |
Mar 12, 2010 | 22.90 | 22.95 | 22.35 | 22.44 | 507,722 | -0.42(-1.85%) |
Mar 11, 2010 | 22.33 | 22.99 | 22.20 | 22.86 | 397,013 | +0.45(+2.02%) |
Mar 10, 2010 | 22.40 | 22.55 | 22.19 | 22.41 | 586,898 | +0.09(+0.40%) |
Mar 09, 2010 | 22.69 | 22.86 | 22.02 | 22.32 | 851,624 | -0.38(-1.65%) |
Mar 08, 2010 | 20.68 | 22.75 | 20.68 | 22.69 | 1,534,341 | +2.07(+10.01%) |
Mar 05, 2010 | 20.39 | 20.65 | 20.11 | 20.63 | 472,416 | +0.38(+1.88%) |
Mar 04, 2010 | 20.00 | 20.30 | 19.91 | 20.25 | 462,720 | +0.21(+1.07%) |
Mar 03, 2010 | 20.21 | 20.31 | 19.97 | 20.03 | 1,399,097 | -0.28(-1.38%) |
Mar 02, 2010 | 20.29 | 20.43 | 19.89 | 20.31 | 962,212 | -0.08(-0.41%) |