Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.74 | 24.66 | 23.49 | 23.74 | 476,725 | -0.29(-1.20%) |
May 27, 2010 | 23.34 | 24.05 | 22.99 | 24.02 | 740,560 | +1.38(+6.09%) |
May 26, 2010 | 22.64 | 23.31 | 22.46 | 22.64 | 2,824 | +0.17(+0.74%) |
May 25, 2010 | 21.17 | 22.52 | 20.26 | 22.48 | 976 | +0.56(+2.54%) |
May 24, 2010 | 22.67 | 22.78 | 21.88 | 21.92 | 814,963 | -0.84(-3.70%) |
May 21, 2010 | 22.00 | 23.03 | 21.36 | 22.76 | 1,207,371 | +0.31(+1.36%) |
May 20, 2010 | 22.63 | 23.27 | 22.42 | 22.46 | 1,143,265 | -1.73(-7.16%) |
May 19, 2010 | 24.61 | 24.90 | 23.64 | 24.19 | 1,000,073 | -0.60(-2.43%) |
May 18, 2010 | 25.31 | 25.65 | 24.57 | 24.79 | 659,737 | -0.17(-0.67%) |
May 17, 2010 | 25.28 | 25.83 | 24.23 | 24.96 | 629,449 | -0.17(-0.66%) |
May 14, 2010 | 25.13 | 25.70 | 24.59 | 25.13 | 738,254 | -0.84(-3.25%) |
May 13, 2010 | 26.16 | 26.55 | 25.79 | 25.97 | 448,919 | -0.38(-1.44%) |
May 12, 2010 | 25.48 | 26.61 | 25.46 | 26.35 | 783,760 | +1.01(+3.98%) |
May 11, 2010 | 25.64 | 25.80 | 25.19 | 25.34 | 741,666 | -0.31(-1.23%) |
May 10, 2010 | 25.36 | 25.73 | 25.25 | 25.65 | 1,314,340 | +1.97(+8.33%) |
May 07, 2010 | 24.40 | 25.05 | 23.39 | 23.68 | 1,631,717 | -0.78(-3.18%) |
May 06, 2010 | 25.34 | 25.78 | 22.31 | 24.46 | 1,274,021 | -0.95(-3.75%) |
May 05, 2010 | 25.60 | 26.24 | 25.25 | 25.41 | 832,154 | -1.03(-3.89%) |
May 04, 2010 | 27.00 | 27.24 | 26.26 | 26.44 | 1,182,947 | -1.18(-4.26%) |
May 03, 2010 | 27.01 | 27.80 | 26.85 | 27.62 | 863,626 | +0.86(+3.22%) |
Apr 30, 2010 | 27.55 | 28.06 | 26.75 | 26.76 | 1,208,637 | -0.80(-2.89%) |
Apr 29, 2010 | 27.09 | 27.59 | 26.90 | 27.55 | 789,301 | +0.76(+2.83%) |
Apr 28, 2010 | 27.13 | 27.15 | 26.45 | 26.79 | 635,708 | -0.06(-0.21%) |
Apr 27, 2010 | 27.38 | 27.50 | 26.76 | 26.85 | 1,211,794 | -0.51(-1.86%) |
Apr 26, 2010 | 27.38 | 27.69 | 27.29 | 27.36 | 631,096 | +0.02(+0.07%) |
Apr 23, 2010 | 26.91 | 27.38 | 26.71 | 27.34 | 817,542 | +0.44(+1.62%) |
Apr 22, 2010 | 25.57 | 27.13 | 25.27 | 26.90 | 1,571,684 | +1.07(+4.16%) |
Apr 21, 2010 | 25.64 | 25.87 | 25.38 | 25.83 | 546,543 | +0.23(+0.90%) |
Apr 20, 2010 | 25.23 | 25.60 | 25.04 | 25.60 | 459,160 | +0.47(+1.88%) |
Apr 19, 2010 | 25.59 | 25.92 | 24.87 | 25.13 | 747,883 | -0.63(-2.45%) |
Apr 16, 2010 | 26.53 | 26.66 | 25.58 | 25.75 | 948,453 | -0.96(-3.60%) |
Apr 15, 2010 | 26.74 | 26.86 | 26.58 | 26.72 | 451,497 | -0.13(-0.48%) |
Apr 14, 2010 | 26.63 | 26.87 | 26.51 | 26.85 | 415,422 | +0.34(+1.29%) |
Apr 13, 2010 | 26.19 | 26.86 | 26.11 | 26.51 | 653,556 | +0.11(+0.42%) |
Apr 12, 2010 | 26.42 | 26.53 | 26.28 | 26.39 | 607,338 | -0.03(-0.11%) |
Apr 09, 2010 | 26.19 | 26.43 | 25.70 | 26.42 | 368,345 | +0.22(+0.85%) |
Apr 08, 2010 | 26.00 | 26.37 | 25.75 | 26.20 | 323,345 | +0.12(+0.46%) |
Apr 07, 2010 | 26.57 | 26.57 | 25.86 | 26.08 | 792,657 | -0.61(-2.29%) |
Apr 06, 2010 | 26.52 | 26.77 | 26.02 | 26.69 | 695,544 | +0.27(+1.02%) |
Apr 05, 2010 | 26.51 | 26.66 | 26.31 | 26.42 | 1,047,746 | +0.18(+0.67%) |
Apr 01, 2010 | 25.81 | 26.25 | 26.25 | 26.25 | 848,176 | +0.54(+2.09%) |
Mar 31, 2010 | 26.15 | 26.34 | 25.63 | 25.71 | 499,839 | -0.60(-2.29%) |
Mar 30, 2010 | 26.43 | 26.73 | 26.04 | 26.31 | 332,947 | -0.15(-0.56%) |
Mar 29, 2010 | 26.79 | 27.13 | 26.13 | 26.46 | 609,421 | -0.29(-1.07%) |
Mar 26, 2010 | 26.63 | 27.38 | 26.34 | 26.75 | 521,861 | +0.19(+0.70%) |
Mar 25, 2010 | 26.87 | 27.28 | 26.51 | 26.56 | 617,335 | -0.02(-0.07%) |
Mar 24, 2010 | 26.83 | 26.92 | 26.46 | 26.58 | 298,740 | -0.31(-1.17%) |
Mar 23, 2010 | 26.45 | 26.95 | 26.07 | 26.89 | 293,893 | +0.44(+1.65%) |
Mar 22, 2010 | 25.88 | 26.67 | 25.55 | 26.46 | 413,208 | +0.38(+1.46%) |
Mar 19, 2010 | 27.29 | 27.64 | 26.06 | 26.08 | 869,652 | -1.03(-3.79%) |
Mar 18, 2010 | 27.06 | 27.31 | 26.86 | 27.11 | 203,701 | -0.01(-0.03%) |
Mar 17, 2010 | 27.49 | 27.49 | 26.99 | 27.12 | 315,684 | +0.03(+0.10%) |
Mar 16, 2010 | 27.02 | 27.13 | 26.70 | 27.09 | 488,154 | +0.30(+1.11%) |
Mar 15, 2010 | 26.54 | 26.87 | 26.53 | 26.79 | 256,284 | -0.31(-1.13%) |
Mar 12, 2010 | 26.67 | 27.24 | 26.51 | 27.10 | 552,153 | +0.45(+1.70%) |
Mar 11, 2010 | 26.62 | 26.74 | 26.11 | 26.64 | 721,727 | -0.17(-0.62%) |
Mar 10, 2010 | 26.87 | 27.09 | 26.46 | 26.81 | 502,249 | -0.13(-0.48%) |
Mar 09, 2010 | 27.17 | 27.27 | 26.67 | 26.94 | 678,568 | -0.32(-1.19%) |
Mar 08, 2010 | 27.89 | 27.89 | 27.10 | 27.26 | 521,266 | -0.61(-2.19%) |
Mar 05, 2010 | 27.51 | 28.01 | 27.42 | 27.88 | 492,532 | +0.56(+2.03%) |
Mar 04, 2010 | 27.05 | 27.47 | 26.47 | 27.32 | 890,125 | +0.29(+1.06%) |
Mar 03, 2010 | 27.88 | 28.00 | 26.86 | 27.03 | 815,980 | -0.69(-2.47%) |
Mar 02, 2010 | 27.79 | 27.89 | 27.52 | 27.72 | 583,003 | -0.07(-0.27%) |