Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.44 | 22.99 | 22.22 | 22.44 | 619,814 | -0.39(-1.73%) |
May 27, 2010 | 22.44 | 22.86 | 22.33 | 22.83 | 522,371 | +0.81(+3.70%) |
May 26, 2010 | 22.56 | 22.70 | 21.89 | 22.02 | 609,586 | -0.23(-1.05%) |
May 25, 2010 | 21.66 | 22.25 | 21.49 | 22.25 | 592 | +0.01(+0.06%) |
May 24, 2010 | 22.24 | 22.54 | 21.97 | 22.24 | 442,935 | -0.15(-0.68%) |
May 21, 2010 | 21.43 | 22.46 | 21.34 | 22.39 | 867,109 | +0.51(+2.33%) |
May 20, 2010 | 21.64 | 22.26 | 21.55 | 21.88 | 532,163 | -0.88(-3.85%) |
May 19, 2010 | 22.65 | 22.95 | 22.38 | 22.75 | 460,875 | +0.01(+0.03%) |
May 18, 2010 | 23.53 | 23.81 | 22.63 | 22.75 | 636 | -0.20(-0.87%) |
May 17, 2010 | 22.81 | 23.05 | 22.51 | 22.95 | 513,122 | +0.25(+1.08%) |
May 14, 2010 | 22.70 | 22.96 | 22.40 | 22.70 | 319,325 | -0.39(-1.69%) |
May 13, 2010 | 23.68 | 23.81 | 23.03 | 23.09 | 232,306 | -0.53(-2.25%) |
May 12, 2010 | 23.24 | 23.65 | 23.01 | 23.62 | 351,608 | +0.42(+1.83%) |
May 11, 2010 | 23.47 | 23.64 | 23.10 | 23.20 | 349,445 | -0.12(-0.51%) |
May 10, 2010 | 23.09 | 23.32 | 23.01 | 23.32 | 486,001 | +1.35(+6.13%) |
May 07, 2010 | 22.54 | 22.54 | 21.58 | 21.97 | 628,267 | -0.33(-1.46%) |
May 06, 2010 | 22.30 | 23.41 | 21.37 | 22.30 | 150 | -1.00(-4.30%) |
May 05, 2010 | 23.17 | 23.42 | 23.14 | 23.30 | 443,323 | -0.14(-0.59%) |
May 04, 2010 | 23.94 | 23.94 | 23.30 | 23.44 | 428,170 | -0.89(-3.65%) |
May 03, 2010 | 24.00 | 24.45 | 23.82 | 24.33 | 483,209 | +0.49(+2.06%) |
Apr 30, 2010 | 24.70 | 24.97 | 23.83 | 23.84 | 521,748 | -0.74(-3.02%) |
Apr 29, 2010 | 24.25 | 24.82 | 24.17 | 24.58 | 451,858 | +0.52(+2.18%) |
Apr 28, 2010 | 24.92 | 25.12 | 23.23 | 24.05 | 1,221,807 | -0.64(-2.58%) |
Apr 27, 2010 | 25.04 | 25.21 | 24.50 | 24.69 | 592,199 | -0.39(-1.56%) |
Apr 26, 2010 | 24.66 | 25.26 | 24.66 | 25.08 | 336,493 | +0.47(+1.91%) |
Apr 23, 2010 | 24.59 | 24.66 | 24.26 | 24.61 | 287,090 | +0.06(+0.24%) |
Apr 22, 2010 | 24.37 | 24.68 | 24.09 | 24.55 | 324,827 | +0.06(+0.24%) |
Apr 21, 2010 | 24.49 | 24.53 | 24.24 | 24.49 | 2,841 | +0.19(+0.79%) |
Apr 20, 2010 | 23.84 | 24.45 | 23.84 | 24.30 | 1,866 | +0.56(+2.38%) |
Apr 19, 2010 | 23.86 | 23.95 | 23.41 | 23.74 | 393,581 | -0.15(-0.64%) |
Apr 16, 2010 | 24.07 | 24.54 | 23.79 | 23.89 | 561,387 | -0.25(-1.04%) |
Apr 15, 2010 | 23.87 | 24.18 | 23.78 | 24.14 | 289,155 | +0.30(+1.25%) |
Apr 14, 2010 | 23.48 | 23.86 | 23.38 | 23.84 | 285,854 | +0.47(+2.02%) |
Apr 13, 2010 | 23.13 | 23.45 | 23.09 | 23.37 | 180,086 | +0.25(+1.09%) |
Apr 12, 2010 | 23.22 | 23.24 | 23.01 | 23.12 | 222,743 | -0.05(-0.20%) |
Apr 09, 2010 | 23.00 | 23.36 | 22.78 | 23.17 | 887,182 | +0.19(+0.84%) |
Apr 08, 2010 | 22.97 | 23.03 | 22.69 | 22.97 | 182,699 | -0.07(-0.29%) |
Apr 07, 2010 | 23.04 | 23.07 | 22.78 | 23.04 | 253,366 | -0.13(-0.57%) |
Apr 06, 2010 | 23.19 | 23.34 | 23.05 | 23.17 | 236,469 | -0.13(-0.54%) |
Apr 05, 2010 | 23.13 | 23.48 | 23.13 | 23.30 | 190,624 | +0.23(+1.01%) |
Apr 01, 2010 | 23.07 | 23.07 | 23.07 | 23.07 | 430,219 | +0.24(+1.05%) |
Mar 31, 2010 | 22.87 | 23.23 | 22.81 | 22.83 | 380,299 | -0.09(-0.41%) |
Mar 30, 2010 | 22.77 | 23.05 | 22.71 | 22.92 | 254,986 | +0.14(+0.61%) |
Mar 29, 2010 | 22.85 | 23.01 | 22.69 | 22.78 | 140,908 | -0.07(-0.29%) |
Mar 26, 2010 | 22.98 | 23.23 | 22.69 | 22.85 | 226,458 | -0.06(-0.26%) |
Mar 25, 2010 | 23.04 | 23.14 | 22.85 | 22.91 | 260,923 | +0.09(+0.41%) |
Mar 24, 2010 | 23.09 | 23.14 | 22.54 | 22.81 | 420,068 | -0.36(-1.57%) |
Mar 23, 2010 | 22.93 | 23.27 | 22.85 | 23.18 | 287,481 | +0.27(+1.16%) |
Mar 22, 2010 | 22.61 | 22.97 | 22.45 | 22.91 | 229,509 | +0.16(+0.70%) |
Mar 19, 2010 | 22.55 | 23.01 | 22.55 | 22.75 | 863,537 | +0.26(+1.15%) |
Mar 18, 2010 | 22.20 | 22.57 | 22.07 | 22.50 | 353,231 | +0.20(+0.89%) |
Mar 17, 2010 | 22.22 | 22.30 | 21.83 | 22.30 | 369,551 | +0.20(+0.90%) |
Mar 16, 2010 | 22.22 | 22.33 | 22.00 | 22.10 | 631,814 | -0.02(-0.09%) |
Mar 15, 2010 | 22.00 | 22.15 | 21.97 | 22.12 | 261,278 | -0.03(-0.12%) |
Mar 12, 2010 | 22.36 | 22.44 | 22.00 | 22.14 | 176,302 | -0.07(-0.30%) |
Mar 11, 2010 | 22.01 | 22.25 | 21.86 | 22.21 | 179,193 | +0.09(+0.42%) |
Mar 10, 2010 | 22.02 | 22.18 | 21.83 | 22.12 | 245,567 | +0.01(+0.06%) |
Mar 09, 2010 | 22.11 | 22.28 | 21.83 | 22.10 | 352,104 | -0.03(-0.15%) |
Mar 08, 2010 | 22.14 | 22.34 | 22.04 | 22.14 | 401,546 | +0.08(+0.36%) |
Mar 05, 2010 | 21.78 | 22.12 | 21.72 | 22.06 | 462,298 | +0.44(+2.06%) |
Mar 04, 2010 | 20.98 | 22.04 | 21.46 | 21.61 | 741,693 | +0.63(+3.00%) |
Mar 03, 2010 | 21.14 | 21.14 | 20.81 | 20.98 | 200,877 | +0.01(+0.06%) |
Mar 02, 2010 | 21.06 | 21.16 | 20.85 | 20.97 | 503,053 | +0.13(+0.60%) |