Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.75 | 24.17 | 23.57 | 23.75 | 856,035 | -0.12(-0.50%) |
May 27, 2010 | 24.29 | 24.29 | 23.43 | 23.87 | 1,094,979 | +0.09(+0.37%) |
May 26, 2010 | 23.79 | 25.20 | 23.63 | 23.79 | 1,550 | -1.28(-5.11%) |
May 25, 2010 | 24.12 | 25.20 | 24.11 | 25.07 | 669,426 | +0.34(+1.36%) |
May 24, 2010 | 25.00 | 25.28 | 24.73 | 24.73 | 730,208 | -0.34(-1.34%) |
May 21, 2010 | 24.79 | 25.61 | 24.78 | 25.07 | 1,263,467 | -0.10(-0.38%) |
May 20, 2010 | 25.19 | 25.90 | 25.11 | 25.16 | 1,117,615 | -1.43(-5.36%) |
May 19, 2010 | 26.62 | 27.23 | 26.18 | 26.59 | 782,634 | -0.10(-0.36%) |
May 18, 2010 | 26.61 | 27.19 | 26.51 | 26.69 | 950,208 | +0.41(+1.55%) |
May 17, 2010 | 25.52 | 26.37 | 25.28 | 26.28 | 788,276 | +0.74(+2.89%) |
May 14, 2010 | 25.54 | 25.64 | 24.95 | 25.54 | 708,574 | -0.13(-0.50%) |
May 13, 2010 | 25.64 | 26.09 | 25.33 | 25.67 | 362,925 | -0.02(-0.06%) |
May 12, 2010 | 25.44 | 25.73 | 25.24 | 25.69 | 344,397 | +0.38(+1.52%) |
May 11, 2010 | 25.37 | 25.72 | 25.24 | 25.30 | 895,915 | +0.18(+0.73%) |
May 10, 2010 | 24.83 | 25.12 | 24.80 | 25.12 | 667,933 | +1.57(+6.67%) |
May 07, 2010 | 24.11 | 24.39 | 23.24 | 23.55 | 1,403,677 | -0.67(-2.78%) |
May 06, 2010 | 25.22 | 25.50 | 22.59 | 24.22 | 936,665 | -1.41(-5.50%) |
May 05, 2010 | 25.73 | 25.93 | 25.13 | 25.63 | 1,032,806 | +0.33(+1.30%) |
May 04, 2010 | 26.33 | 26.60 | 25.18 | 25.30 | 1,536,489 | -1.83(-6.73%) |
May 03, 2010 | 26.94 | 27.21 | 26.70 | 27.13 | 674,464 | +0.20(+0.74%) |
Apr 30, 2010 | 27.24 | 27.70 | 26.74 | 26.93 | 646,206 | -0.36(-1.32%) |
Apr 29, 2010 | 26.50 | 27.32 | 26.29 | 27.29 | 611,511 | +0.87(+3.27%) |
Apr 28, 2010 | 26.41 | 26.74 | 26.22 | 26.42 | 554,621 | +0.14(+0.52%) |
Apr 27, 2010 | 26.03 | 26.84 | 25.88 | 26.29 | 891,496 | +0.02(+0.09%) |
Apr 26, 2010 | 26.67 | 26.82 | 26.09 | 26.26 | 474,252 | -0.48(-1.80%) |
Apr 23, 2010 | 25.58 | 27.39 | 24.84 | 26.74 | 3,222,787 | -0.54(-2.00%) |
Apr 22, 2010 | 26.72 | 27.31 | 26.42 | 27.29 | 300,906 | +0.32(+1.19%) |
Apr 21, 2010 | 26.45 | 27.03 | 26.40 | 26.97 | 393,643 | +0.47(+1.78%) |
Apr 20, 2010 | 25.36 | 26.52 | 25.36 | 26.49 | 466,450 | +1.17(+4.62%) |
Apr 19, 2010 | 25.46 | 25.66 | 25.03 | 25.32 | 411,577 | -0.22(-0.88%) |
Apr 16, 2010 | 25.60 | 25.83 | 25.44 | 25.55 | 284,434 | -0.10(-0.41%) |
Apr 15, 2010 | 25.65 | 25.84 | 25.58 | 25.65 | 263,473 | -0.14(-0.56%) |
Apr 14, 2010 | 25.56 | 25.81 | 25.37 | 25.80 | 302,926 | +0.38(+1.48%) |
Apr 13, 2010 | 25.20 | 25.57 | 25.07 | 25.42 | 374,160 | +0.22(+0.89%) |
Apr 12, 2010 | 24.84 | 25.29 | 24.72 | 25.20 | 349,366 | +0.30(+1.19%) |
Apr 09, 2010 | 25.05 | 25.12 | 24.80 | 24.90 | 417,738 | -0.14(-0.58%) |
Apr 08, 2010 | 24.80 | 25.12 | 24.75 | 25.04 | 226,668 | +0.12(+0.48%) |
Apr 07, 2010 | 25.04 | 25.23 | 24.82 | 24.92 | 384,540 | -0.11(-0.45%) |
Apr 06, 2010 | 24.63 | 25.17 | 24.62 | 25.04 | 367,432 | +0.42(+1.69%) |
Apr 05, 2010 | 24.32 | 24.76 | 24.03 | 24.62 | 603,509 | +0.28(+1.15%) |
Apr 01, 2010 | 24.37 | 24.34 | 24.34 | 24.34 | 318,662 | +0.13(+0.53%) |
Mar 31, 2010 | 24.22 | 24.60 | 24.21 | 24.21 | 422,975 | -0.13(-0.53%) |
Mar 30, 2010 | 24.49 | 24.75 | 24.25 | 24.34 | 428,591 | -0.21(-0.85%) |
Mar 29, 2010 | 24.40 | 24.57 | 24.26 | 24.55 | 377,550 | +0.22(+0.92%) |
Mar 26, 2010 | 24.29 | 24.48 | 24.05 | 24.32 | 396,772 | +0.14(+0.56%) |
Mar 25, 2010 | 24.70 | 24.75 | 24.19 | 24.19 | 352,176 | -0.30(-1.21%) |
Mar 24, 2010 | 24.95 | 25.18 | 24.47 | 24.48 | 489,879 | -0.68(-2.70%) |
Mar 23, 2010 | 24.51 | 25.16 | 24.36 | 25.16 | 641,536 | +0.63(+2.57%) |
Mar 22, 2010 | 23.99 | 24.57 | 23.93 | 24.53 | 412,286 | +0.31(+1.28%) |
Mar 19, 2010 | 24.47 | 24.63 | 23.80 | 24.22 | 933,185 | -0.26(-1.04%) |
Mar 18, 2010 | 23.99 | 24.69 | 23.99 | 24.47 | 912,374 | +0.50(+2.10%) |
Mar 17, 2010 | 23.25 | 24.16 | 23.05 | 23.97 | 1,107,490 | +0.77(+3.34%) |
Mar 16, 2010 | 22.54 | 23.20 | 22.49 | 23.20 | 721,796 | +0.65(+2.90%) |
Mar 15, 2010 | 22.39 | 22.55 | 22.31 | 22.54 | 693,194 | -0.24(-1.05%) |
Mar 12, 2010 | 22.71 | 22.78 | 22.54 | 22.78 | 776,698 | +0.21(+0.92%) |
Mar 11, 2010 | 22.89 | 22.89 | 22.49 | 22.58 | 586,955 | -0.30(-1.33%) |
Mar 10, 2010 | 22.56 | 22.89 | 22.54 | 22.88 | 1,180,996 | +0.23(+1.02%) |
Mar 09, 2010 | 22.46 | 22.70 | 22.30 | 22.65 | 1,134,158 | +0.15(+0.67%) |
Mar 08, 2010 | 22.82 | 22.93 | 22.42 | 22.50 | 409,943 | -0.28(-1.23%) |
Mar 05, 2010 | 22.54 | 22.78 | 22.46 | 22.78 | 1,129,270 | +0.28(+1.24%) |
Mar 04, 2010 | 22.82 | 22.96 | 22.35 | 22.50 | 516,799 | -0.34(-1.47%) |
Mar 03, 2010 | 22.86 | 23.02 | 22.58 | 22.83 | 1,010,601 | +0.13(+0.56%) |
Mar 02, 2010 | 22.15 | 22.95 | 22.08 | 22.70 | 2,242,264 | +0.57(+2.60%) |