Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.11 | 23.84 | 23.11 | 23.11 | 104,833 | -0.52(-2.22%) |
May 27, 2010 | 22.68 | 23.71 | 22.66 | 23.63 | 91,212 | +1.60(+7.26%) |
May 26, 2010 | 22.03 | 23.22 | 21.97 | 22.03 | 504 | -0.28(-1.23%) |
May 25, 2010 | 21.13 | 22.45 | 21.05 | 22.31 | 87,366 | +0.35(+1.58%) |
May 24, 2010 | 22.82 | 23.04 | 21.94 | 21.96 | 64,642 | -0.95(-4.15%) |
May 21, 2010 | 21.89 | 22.98 | 21.77 | 22.91 | 105,343 | +0.62(+2.79%) |
May 20, 2010 | 22.26 | 22.92 | 22.10 | 22.29 | 97,721 | -1.13(-4.82%) |
May 19, 2010 | 23.82 | 24.25 | 22.66 | 23.42 | 75,683 | -0.45(-1.90%) |
May 18, 2010 | 24.93 | 25.69 | 23.64 | 23.87 | 83,635 | -1.07(-4.31%) |
May 17, 2010 | 24.69 | 25.13 | 23.81 | 24.95 | 118,249 | +0.44(+1.78%) |
May 14, 2010 | 24.51 | 24.70 | 23.61 | 24.51 | 89,331 | -0.22(-0.90%) |
May 13, 2010 | 23.85 | 24.90 | 23.70 | 24.73 | 119,865 | +0.70(+2.92%) |
May 12, 2010 | 23.00 | 24.28 | 22.74 | 24.03 | 94,791 | +1.36(+6.00%) |
May 11, 2010 | 22.34 | 23.29 | 22.18 | 22.67 | 99,390 | +0.70(+3.19%) |
May 10, 2010 | 21.55 | 22.05 | 21.10 | 21.97 | 80,228 | +2.14(+10.80%) |
May 07, 2010 | 21.42 | 21.62 | 19.59 | 19.83 | 125,926 | -1.59(-7.42%) |
May 06, 2010 | 22.17 | 22.73 | 18.84 | 21.42 | 75,728 | -0.93(-4.17%) |
May 05, 2010 | 22.03 | 22.50 | 21.93 | 22.35 | 90,736 | +0.04(+0.16%) |
May 04, 2010 | 22.49 | 22.96 | 21.55 | 22.32 | 135,178 | -0.68(-2.97%) |
May 03, 2010 | 21.48 | 23.00 | 21.07 | 23.00 | 134,251 | +1.84(+8.67%) |
Apr 30, 2010 | 25.02 | 25.13 | 20.80 | 21.17 | 160,115 | -3.91(-15.59%) |
Apr 29, 2010 | 26.19 | 26.88 | 23.71 | 25.08 | 126,551 | -1.60(-6.02%) |
Apr 28, 2010 | 27.12 | 27.12 | 26.51 | 26.68 | 69,512 | -0.28(-1.05%) |
Apr 27, 2010 | 27.01 | 27.43 | 26.83 | 26.96 | 80,856 | -0.07(-0.26%) |
Apr 26, 2010 | 26.93 | 27.35 | 26.60 | 27.04 | 55,069 | +0.14(+0.53%) |
Apr 23, 2010 | 26.66 | 27.07 | 26.61 | 26.89 | 56,015 | +0.12(+0.46%) |
Apr 22, 2010 | 26.31 | 26.82 | 25.86 | 26.77 | 86,337 | +0.40(+1.51%) |
Apr 21, 2010 | 25.80 | 26.37 | 25.37 | 26.37 | 64,883 | +0.53(+2.06%) |
Apr 20, 2010 | 25.50 | 25.85 | 24.98 | 25.84 | 45,004 | +0.34(+1.32%) |
Apr 19, 2010 | 24.50 | 25.52 | 24.50 | 25.50 | 61,411 | +0.93(+3.79%) |
Apr 16, 2010 | 25.65 | 26.12 | 24.43 | 24.57 | 111,186 | -1.06(-4.15%) |
Apr 15, 2010 | 24.93 | 25.70 | 24.84 | 25.63 | 55,876 | +0.81(+3.25%) |
Apr 14, 2010 | 23.63 | 24.96 | 23.63 | 24.83 | 64,472 | +1.30(+5.54%) |
Apr 13, 2010 | 23.49 | 23.68 | 23.01 | 23.52 | 37,706 | +0.04(+0.15%) |
Apr 12, 2010 | 23.25 | 23.65 | 23.11 | 23.49 | 49,731 | +0.32(+1.38%) |
Apr 09, 2010 | 24.06 | 24.06 | 22.97 | 23.17 | 46,844 | -0.78(-3.26%) |
Apr 08, 2010 | 24.33 | 24.33 | 23.67 | 23.95 | 36,404 | -0.58(-2.35%) |
Apr 07, 2010 | 24.30 | 24.60 | 23.97 | 24.53 | 40,077 | +0.12(+0.51%) |
Apr 06, 2010 | 23.58 | 24.77 | 23.50 | 24.40 | 29,717 | +0.50(+2.08%) |
Apr 05, 2010 | 23.14 | 23.91 | 22.75 | 23.91 | 51,471 | +0.81(+3.49%) |
Apr 01, 2010 | 22.97 | 23.10 | 23.10 | 23.10 | 39,698 | +0.25(+1.09%) |
Mar 31, 2010 | 23.52 | 23.77 | 22.79 | 22.85 | 91,296 | -0.85(-3.59%) |
Mar 30, 2010 | 23.45 | 24.14 | 23.23 | 23.70 | 27,268 | +0.35(+1.52%) |
Mar 29, 2010 | 23.37 | 23.92 | 23.19 | 23.35 | 40,407 | +0.04(+0.19%) |
Mar 26, 2010 | 24.25 | 24.30 | 23.02 | 23.30 | 72,124 | -0.96(-3.95%) |
Mar 25, 2010 | 24.83 | 25.17 | 24.19 | 24.26 | 64,542 | -0.49(-1.97%) |
Mar 24, 2010 | 25.16 | 25.34 | 24.65 | 24.75 | 63,609 | -0.48(-1.90%) |
Mar 23, 2010 | 24.80 | 25.32 | 24.12 | 25.23 | 55,154 | +0.51(+2.08%) |
Mar 22, 2010 | 23.99 | 24.77 | 23.93 | 24.71 | 28,879 | +0.55(+2.28%) |
Mar 19, 2010 | 24.11 | 24.39 | 23.89 | 24.16 | 81,491 | +0.01(+0.04%) |
Mar 18, 2010 | 23.64 | 24.59 | 23.59 | 24.15 | 49,006 | +0.38(+1.60%) |
Mar 17, 2010 | 23.52 | 24.01 | 23.52 | 23.77 | 35,539 | +0.20(+0.83%) |
Mar 16, 2010 | 23.51 | 23.63 | 22.96 | 23.58 | 25,255 | +0.07(+0.30%) |
Mar 15, 2010 | 23.37 | 23.59 | 23.15 | 23.51 | 50,732 | -0.06(-0.26%) |
Mar 12, 2010 | 24.18 | 24.18 | 23.35 | 23.57 | 37,913 | -0.43(-1.81%) |
Mar 11, 2010 | 23.71 | 24.06 | 23.34 | 24.00 | 48,581 | +0.22(+0.93%) |
Mar 10, 2010 | 24.39 | 24.63 | 23.62 | 23.78 | 77,424 | -0.78(-3.18%) |
Mar 09, 2010 | 23.75 | 24.73 | 23.75 | 24.56 | 87,068 | +0.69(+2.90%) |
Mar 08, 2010 | 23.41 | 23.93 | 23.15 | 23.87 | 65,607 | +0.51(+2.16%) |
Mar 05, 2010 | 22.81 | 23.42 | 22.54 | 23.36 | 84,463 | +0.62(+2.73%) |
Mar 04, 2010 | 22.78 | 22.83 | 22.28 | 22.74 | 28,999 | +0.09(+0.39%) |
Mar 03, 2010 | 22.46 | 22.84 | 22.13 | 22.66 | 55,722 | +0.30(+1.35%) |
Mar 02, 2010 | 22.42 | 22.60 | 21.42 | 22.35 | 62,646 | -0.09(-0.40%) |