Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.00 | 23.60 | 22.83 | 23.00 | 189,436 | -0.57(-2.41%) |
May 27, 2010 | 23.36 | 23.60 | 23.08 | 23.57 | 185,365 | +0.55(+2.38%) |
May 26, 2010 | 23.02 | 23.22 | 22.65 | 23.02 | 1,087 | +0.31(+1.36%) |
May 25, 2010 | 22.15 | 22.75 | 21.64 | 22.72 | 334,719 | +0.21(+0.94%) |
May 24, 2010 | 22.61 | 22.87 | 22.39 | 22.50 | 147,002 | -0.23(-1.02%) |
May 21, 2010 | 22.76 | 23.12 | 22.48 | 22.73 | 236,852 | -0.26(-1.13%) |
May 20, 2010 | 23.14 | 23.58 | 22.98 | 22.99 | 360,682 | -1.13(-4.67%) |
May 19, 2010 | 24.52 | 24.72 | 23.98 | 24.12 | 181,404 | -0.48(-1.96%) |
May 18, 2010 | 24.86 | 25.04 | 24.55 | 24.60 | 217,506 | -0.09(-0.35%) |
May 17, 2010 | 25.16 | 25.39 | 24.35 | 24.69 | 252,881 | -0.41(-1.65%) |
May 14, 2010 | 25.10 | 25.20 | 24.36 | 25.10 | 437,820 | +0.15(+0.62%) |
May 13, 2010 | 25.30 | 25.75 | 24.80 | 24.95 | 232,773 | -0.48(-1.89%) |
May 12, 2010 | 24.91 | 25.50 | 24.55 | 25.43 | 260,085 | +0.57(+2.28%) |
May 11, 2010 | 24.67 | 25.18 | 24.64 | 24.86 | 152,796 | +0.13(+0.51%) |
May 10, 2010 | 24.68 | 24.81 | 24.40 | 24.74 | 374,338 | +0.13(+0.55%) |
May 07, 2010 | 24.70 | 24.70 | 23.76 | 24.60 | 584,590 | -0.23(-0.93%) |
May 06, 2010 | 25.61 | 25.72 | 23.57 | 24.83 | 350,865 | -0.81(-3.15%) |
May 05, 2010 | 25.17 | 25.88 | 25.14 | 25.64 | 374,541 | +0.37(+1.45%) |
May 04, 2010 | 25.78 | 25.89 | 25.17 | 25.28 | 240,628 | -0.71(-2.74%) |
May 03, 2010 | 25.37 | 26.08 | 25.31 | 25.99 | 227,856 | +0.54(+2.12%) |
Apr 30, 2010 | 26.41 | 26.59 | 25.45 | 25.45 | 281,477 | -1.03(-3.89%) |
Apr 29, 2010 | 26.36 | 26.78 | 26.35 | 26.48 | 259,162 | +0.21(+0.81%) |
Apr 28, 2010 | 26.31 | 26.65 | 26.10 | 26.27 | 281,108 | +0.02(+0.07%) |
Apr 27, 2010 | 25.38 | 26.76 | 25.38 | 26.25 | 522,775 | +0.82(+3.22%) |
Apr 26, 2010 | 25.62 | 25.74 | 25.12 | 25.43 | 444,583 | -0.30(-1.16%) |
Apr 23, 2010 | 26.05 | 26.07 | 25.42 | 25.73 | 282,197 | -0.20(-0.78%) |
Apr 22, 2010 | 25.66 | 26.03 | 24.67 | 25.93 | 407,701 | +0.24(+0.94%) |
Apr 21, 2010 | 26.13 | 26.17 | 25.56 | 25.69 | 205,064 | -0.27(-1.04%) |
Apr 20, 2010 | 25.38 | 26.09 | 25.18 | 25.96 | 361,417 | +0.68(+2.70%) |
Apr 19, 2010 | 25.09 | 25.32 | 24.83 | 25.28 | 201,365 | +0.17(+0.69%) |
Apr 16, 2010 | 25.65 | 25.82 | 25.00 | 25.10 | 269,616 | -0.53(-2.07%) |
Apr 15, 2010 | 25.96 | 25.97 | 25.59 | 25.63 | 189,194 | -0.27(-1.04%) |
Apr 14, 2010 | 25.19 | 25.99 | 25.01 | 25.90 | 292,131 | +0.90(+3.58%) |
Apr 13, 2010 | 25.08 | 25.28 | 24.63 | 25.01 | 360,619 | -0.13(-0.54%) |
Apr 12, 2010 | 25.27 | 25.31 | 25.08 | 25.14 | 189,520 | -0.04(-0.15%) |
Apr 09, 2010 | 25.30 | 25.36 | 24.89 | 25.18 | 235,959 | +0.00(+0.00%) |
Apr 08, 2010 | 25.93 | 25.93 | 25.15 | 25.18 | 326,227 | -0.83(-3.18%) |
Apr 07, 2010 | 25.21 | 26.04 | 25.04 | 26.01 | 547,627 | +0.67(+2.66%) |
Apr 06, 2010 | 26.26 | 26.26 | 25.29 | 25.33 | 386,180 | -0.94(-3.59%) |
Apr 05, 2010 | 25.90 | 26.28 | 25.57 | 26.28 | 243,459 | +0.56(+2.17%) |
Apr 01, 2010 | 25.77 | 25.72 | 25.72 | 25.72 | 262,015 | +0.18(+0.69%) |
Mar 31, 2010 | 25.85 | 26.01 | 25.39 | 25.54 | 403,318 | -0.47(-1.81%) |
Mar 30, 2010 | 25.86 | 26.19 | 25.57 | 26.02 | 260,071 | +0.11(+0.41%) |
Mar 29, 2010 | 26.60 | 26.60 | 25.72 | 25.91 | 364,632 | -0.51(-1.93%) |
Mar 26, 2010 | 26.75 | 26.85 | 26.13 | 26.42 | 350,583 | -0.34(-1.26%) |
Mar 25, 2010 | 26.88 | 27.11 | 26.54 | 26.76 | 406,550 | +0.10(+0.36%) |
Mar 24, 2010 | 26.90 | 26.97 | 26.62 | 26.66 | 170,475 | -0.25(-0.93%) |
Mar 23, 2010 | 26.57 | 27.00 | 26.39 | 26.91 | 144,852 | +0.34(+1.27%) |
Mar 22, 2010 | 26.54 | 26.80 | 26.37 | 26.57 | 427,396 | -0.20(-0.75%) |
Mar 19, 2010 | 27.58 | 27.78 | 26.69 | 26.78 | 421,869 | -0.75(-2.73%) |
Mar 18, 2010 | 27.82 | 27.82 | 27.43 | 27.53 | 233,356 | -0.44(-1.58%) |
Mar 17, 2010 | 28.19 | 28.30 | 27.86 | 27.97 | 157,666 | -0.26(-0.92%) |
Mar 16, 2010 | 27.69 | 28.28 | 27.26 | 28.23 | 425,134 | +0.41(+1.49%) |
Mar 15, 2010 | 27.56 | 27.88 | 27.55 | 27.82 | 333,595 | -0.30(-1.06%) |
Mar 12, 2010 | 28.44 | 28.62 | 27.93 | 28.11 | 263,327 | -0.15(-0.54%) |
Mar 11, 2010 | 28.16 | 29.17 | 27.68 | 28.27 | 316,165 | -0.76(-2.62%) |
Mar 10, 2010 | 28.36 | 29.17 | 28.24 | 29.03 | 314,468 | +0.58(+2.03%) |
Mar 09, 2010 | 28.40 | 28.63 | 28.16 | 28.45 | 161,944 | +0.12(+0.41%) |
Mar 08, 2010 | 28.16 | 28.38 | 28.06 | 28.34 | 223,642 | +0.30(+1.06%) |
Mar 05, 2010 | 27.94 | 28.28 | 27.76 | 28.04 | 322,603 | +0.13(+0.45%) |
Mar 04, 2010 | 27.72 | 28.06 | 27.67 | 27.91 | 238,037 | +0.15(+0.55%) |
Mar 03, 2010 | 27.82 | 27.92 | 27.42 | 27.76 | 254,068 | +0.01(+0.03%) |
Mar 02, 2010 | 27.75 | 27.98 | 27.45 | 27.75 | 258,784 | +0.15(+0.56%) |