Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.92 | 22.22 | 21.66 | 21.92 | 1,001,132 | -0.27(-1.22%) |
May 27, 2010 | 21.51 | 22.22 | 21.45 | 22.19 | 1,261,426 | +1.07(+5.07%) |
May 26, 2010 | 21.78 | 21.85 | 21.00 | 21.12 | 746 | -0.33(-1.54%) |
May 25, 2010 | 20.86 | 21.48 | 20.35 | 21.45 | 1,754,706 | +0.18(+0.85%) |
May 24, 2010 | 22.12 | 22.12 | 21.26 | 21.27 | 1,198,662 | -0.92(-4.15%) |
May 21, 2010 | 20.57 | 22.21 | 20.45 | 22.19 | 2,379,238 | +1.18(+5.62%) |
May 20, 2010 | 21.20 | 21.68 | 21.00 | 21.01 | 1,355 | -1.24(-5.57%) |
May 19, 2010 | 22.42 | 22.69 | 21.82 | 22.25 | 1,400,396 | -0.29(-1.29%) |
May 18, 2010 | 23.51 | 23.57 | 22.41 | 22.54 | 1,130,705 | -0.66(-2.84%) |
May 17, 2010 | 23.32 | 23.56 | 22.53 | 23.20 | 1,057,759 | -0.14(-0.60%) |
May 14, 2010 | 23.34 | 23.93 | 23.08 | 23.34 | 1,264,857 | -0.77(-3.19%) |
May 13, 2010 | 24.46 | 24.46 | 24.10 | 24.11 | 771,160 | -0.32(-1.31%) |
May 12, 2010 | 23.89 | 24.46 | 23.84 | 24.43 | 690,040 | +0.69(+2.91%) |
May 11, 2010 | 24.14 | 24.29 | 23.69 | 23.74 | 10,771 | -0.38(-1.58%) |
May 10, 2010 | 23.66 | 24.15 | 23.45 | 24.12 | 1,706,535 | +1.25(+5.47%) |
May 07, 2010 | 23.79 | 23.79 | 22.50 | 22.87 | 1,852,373 | -0.78(-3.30%) |
May 06, 2010 | 24.66 | 25.16 | 22.55 | 23.65 | 300 | -0.79(-3.23%) |
May 05, 2010 | 24.69 | 25.11 | 24.30 | 24.44 | 1,063,526 | -0.41(-1.65%) |
May 04, 2010 | 25.61 | 25.61 | 24.70 | 24.85 | 3,022 | -1.05(-4.05%) |
May 03, 2010 | 25.54 | 25.99 | 25.43 | 25.90 | 888,272 | +0.59(+2.33%) |
Apr 30, 2010 | 25.81 | 25.85 | 25.26 | 25.31 | 1,220,823 | -0.59(-2.28%) |
Apr 29, 2010 | 25.43 | 25.99 | 25.37 | 25.90 | 862,270 | +0.73(+2.90%) |
Apr 28, 2010 | 25.62 | 25.75 | 24.85 | 25.17 | 1,422,877 | -0.22(-0.87%) |
Apr 27, 2010 | 26.07 | 26.30 | 25.33 | 25.39 | 2,943 | -0.87(-3.31%) |
Apr 26, 2010 | 26.62 | 26.70 | 26.26 | 26.26 | 631,658 | -0.35(-1.32%) |
Apr 23, 2010 | 26.53 | 26.64 | 26.30 | 26.61 | 685,070 | +0.08(+0.30%) |
Apr 22, 2010 | 26.41 | 26.55 | 26.00 | 26.53 | 1,264,632 | -0.13(-0.49%) |
Apr 21, 2010 | 26.66 | 27.21 | 26.43 | 26.66 | 9,998 | -0.35(-1.30%) |
Apr 20, 2010 | 27.22 | 27.43 | 26.91 | 27.01 | 2,448 | +0.04(+0.15%) |
Apr 19, 2010 | 26.60 | 27.06 | 26.44 | 26.97 | 858,587 | +0.17(+0.63%) |
Apr 16, 2010 | 27.99 | 28.19 | 26.80 | 26.80 | 1,918,452 | -1.25(-4.46%) |
Apr 15, 2010 | 27.74 | 28.37 | 27.64 | 28.05 | 1,408,847 | +0.30(+1.08%) |
Apr 14, 2010 | 27.13 | 27.85 | 27.08 | 27.75 | 1,363,462 | +0.74(+2.74%) |
Apr 13, 2010 | 26.91 | 27.22 | 26.67 | 27.01 | 1,800,499 | +0.17(+0.63%) |
Apr 12, 2010 | 25.59 | 27.18 | 25.54 | 26.84 | 2,435,497 | +1.26(+4.93%) |
Apr 09, 2010 | 25.54 | 25.65 | 25.40 | 25.58 | 444,533 | +0.08(+0.31%) |
Apr 08, 2010 | 25.45 | 25.71 | 25.26 | 25.50 | 657,082 | -0.10(-0.39%) |
Apr 07, 2010 | 25.85 | 25.85 | 25.48 | 25.60 | 572,392 | -0.31(-1.20%) |
Apr 06, 2010 | 25.50 | 25.91 | 25.30 | 25.91 | 584,530 | +0.23(+0.90%) |
Apr 05, 2010 | 25.44 | 25.75 | 25.20 | 25.68 | 683,284 | +0.32(+1.26%) |
Apr 01, 2010 | 25.03 | 25.36 | 25.36 | 25.36 | 603,400 | +0.55(+2.22%) |
Mar 31, 2010 | 24.92 | 25.08 | 24.73 | 24.81 | 908,858 | -0.22(-0.88%) |
Mar 30, 2010 | 25.02 | 25.36 | 24.84 | 25.03 | 814,864 | +0.03(+0.12%) |
Mar 29, 2010 | 25.28 | 25.53 | 24.99 | 25.00 | 981,240 | -0.16(-0.64%) |
Mar 26, 2010 | 25.28 | 25.51 | 24.94 | 25.16 | 619,581 | -0.10(-0.40%) |
Mar 25, 2010 | 25.81 | 25.81 | 25.23 | 25.26 | 558,385 | -0.28(-1.10%) |
Mar 24, 2010 | 25.68 | 25.77 | 25.50 | 25.54 | 524,103 | -0.28(-1.08%) |
Mar 23, 2010 | 25.68 | 25.82 | 25.44 | 25.82 | 563,186 | +0.21(+0.82%) |
Mar 22, 2010 | 25.24 | 25.63 | 25.11 | 25.61 | 638,427 | +0.24(+0.95%) |
Mar 19, 2010 | 25.66 | 25.90 | 25.37 | 25.37 | 1,425,441 | -0.19(-0.74%) |
Mar 18, 2010 | 25.60 | 25.60 | 25.25 | 25.56 | 403,277 | -0.03(-0.12%) |
Mar 17, 2010 | 25.48 | 25.63 | 25.32 | 25.59 | 704,078 | +0.25(+0.99%) |
Mar 16, 2010 | 25.14 | 25.34 | 25.03 | 25.34 | 402,406 | +0.28(+1.12%) |
Mar 15, 2010 | 24.89 | 25.10 | 24.88 | 25.06 | 536,994 | -0.20(-0.79%) |
Mar 12, 2010 | 25.59 | 25.59 | 25.20 | 25.26 | 527,628 | -0.05(-0.20%) |
Mar 11, 2010 | 24.94 | 25.31 | 24.80 | 25.31 | 558,662 | +0.29(+1.16%) |
Mar 10, 2010 | 25.25 | 25.43 | 24.95 | 25.02 | 861,351 | -0.12(-0.48%) |
Mar 09, 2010 | 24.88 | 25.50 | 24.85 | 25.14 | 571,535 | +0.16(+0.64%) |
Mar 08, 2010 | 25.00 | 25.13 | 24.88 | 24.98 | 560,762 | +0.03(+0.12%) |
Mar 05, 2010 | 24.62 | 24.98 | 24.50 | 24.95 | 738,729 | +0.49(+2.00%) |
Mar 04, 2010 | 24.51 | 24.54 | 24.14 | 24.46 | 534,738 | -0.05(-0.20%) |
Mar 03, 2010 | 24.56 | 24.91 | 24.47 | 24.51 | 607,487 | -0.02(-0.08%) |
Mar 02, 2010 | 24.45 | 24.90 | 24.43 | 24.53 | 718,869 | +0.16(+0.66%) |