Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.81 | 22.89 | 22.49 | 22.56 | 122,892 | -0.24(-1.07%) |
May 27, 2010 | 22.73 | 22.85 | 22.49 | 22.81 | 218,276 | +0.38(+1.69%) |
May 26, 2010 | 22.39 | 22.92 | 22.32 | 22.43 | 212,151 | +0.05(+0.22%) |
May 25, 2010 | 22.38 | 22.66 | 22.02 | 22.38 | 292,875 | -0.32(-1.41%) |
May 24, 2010 | 22.44 | 22.97 | 22.43 | 22.70 | 349,409 | +0.24(+1.08%) |
May 21, 2010 | 21.44 | 22.51 | 21.07 | 22.46 | 437,269 | +0.88(+4.06%) |
May 20, 2010 | 21.65 | 22.33 | 21.53 | 21.58 | 261,590 | -0.85(-3.77%) |
May 19, 2010 | 22.45 | 22.60 | 22.02 | 22.43 | 195,889 | -0.14(-0.60%) |
May 18, 2010 | 23.12 | 23.64 | 22.51 | 22.56 | 211,797 | -0.36(-1.57%) |
May 17, 2010 | 22.84 | 23.01 | 22.19 | 22.92 | 231,715 | +0.19(+0.86%) |
May 14, 2010 | 23.05 | 23.17 | 22.51 | 22.73 | 175,067 | -0.45(-1.93%) |
May 13, 2010 | 23.35 | 23.94 | 22.94 | 23.18 | 202,735 | -0.19(-0.83%) |
May 12, 2010 | 23.35 | 23.84 | 23.34 | 23.37 | 494,594 | +0.25(+1.09%) |
May 11, 2010 | 23.32 | 23.52 | 22.92 | 23.12 | 254,995 | -0.03(-0.13%) |
May 10, 2010 | 22.75 | 23.18 | 21.96 | 23.15 | 287,659 | +1.20(+5.45%) |
May 07, 2010 | 22.18 | 22.67 | 21.65 | 21.95 | 391,876 | -0.32(-1.44%) |
May 06, 2010 | 22.68 | 22.97 | 21.07 | 22.27 | 381,248 | -0.49(-2.14%) |
May 05, 2010 | 22.91 | 23.24 | 22.63 | 22.76 | 203,156 | -0.45(-1.93%) |
May 04, 2010 | 24.15 | 24.15 | 23.12 | 23.21 | 312,880 | -1.12(-4.60%) |
May 03, 2010 | 23.44 | 24.38 | 23.41 | 24.33 | 250,294 | +0.85(+3.61%) |
Apr 30, 2010 | 24.29 | 24.37 | 23.46 | 23.48 | 239,042 | -0.73(-3.01%) |
Apr 29, 2010 | 23.75 | 24.33 | 23.25 | 24.21 | 365,384 | +0.47(+1.97%) |
Apr 28, 2010 | 25.23 | 25.24 | 23.66 | 23.74 | 800,265 | -1.58(-6.23%) |
Apr 27, 2010 | 25.63 | 26.03 | 25.03 | 25.32 | 292,494 | -0.35(-1.36%) |
Apr 26, 2010 | 26.51 | 26.81 | 25.65 | 25.67 | 459,117 | -1.12(-4.18%) |
Apr 23, 2010 | 26.26 | 26.89 | 25.85 | 26.79 | 380,349 | +0.40(+1.51%) |
Apr 22, 2010 | 25.92 | 26.63 | 25.89 | 26.39 | 351,725 | +0.36(+1.38%) |
Apr 21, 2010 | 26.20 | 26.30 | 25.80 | 26.03 | 383,419 | -0.26(-1.00%) |
Apr 20, 2010 | 25.62 | 26.30 | 25.59 | 26.29 | 304,792 | +0.83(+3.25%) |
Apr 19, 2010 | 25.13 | 25.81 | 24.87 | 25.46 | 584,425 | +0.15(+0.58%) |
Apr 16, 2010 | 25.14 | 25.57 | 24.84 | 25.32 | 293,871 | +0.19(+0.77%) |
Apr 15, 2010 | 24.94 | 25.38 | 24.79 | 25.12 | 139,406 | +0.24(+0.98%) |
Apr 14, 2010 | 24.63 | 25.61 | 24.57 | 24.88 | 396,109 | +0.48(+1.95%) |
Apr 13, 2010 | 24.10 | 24.49 | 23.94 | 24.40 | 249,532 | +0.31(+1.29%) |
Apr 12, 2010 | 23.80 | 24.11 | 23.74 | 24.09 | 162,617 | +0.35(+1.48%) |
Apr 09, 2010 | 24.01 | 24.01 | 23.58 | 23.74 | 134,181 | -0.17(-0.69%) |
Apr 08, 2010 | 23.21 | 24.10 | 23.08 | 23.91 | 240,070 | +0.70(+3.02%) |
Apr 07, 2010 | 22.86 | 23.72 | 22.84 | 23.21 | 245,509 | +0.39(+1.71%) |
Apr 06, 2010 | 22.35 | 22.85 | 22.11 | 22.82 | 123,842 | +0.45(+2.00%) |
Apr 05, 2010 | 22.55 | 22.59 | 22.28 | 22.37 | 269,969 | -0.06(-0.26%) |
Apr 01, 2010 | 22.78 | 22.43 | 22.43 | 22.43 | 152,002 | -0.24(-1.07%) |
Mar 31, 2010 | 22.78 | 23.14 | 22.67 | 22.67 | 137,831 | -0.11(-0.47%) |
Mar 30, 2010 | 23.21 | 23.30 | 22.74 | 22.78 | 91,946 | -0.41(-1.76%) |
Mar 29, 2010 | 23.35 | 23.35 | 22.98 | 23.19 | 128,524 | -0.07(-0.29%) |
Mar 26, 2010 | 23.37 | 23.72 | 23.16 | 23.25 | 92,122 | +0.01(+0.04%) |
Mar 25, 2010 | 23.60 | 23.86 | 23.25 | 23.25 | 118,239 | -0.33(-1.40%) |
Mar 24, 2010 | 23.61 | 23.98 | 23.51 | 23.58 | 92,840 | -0.06(-0.25%) |
Mar 23, 2010 | 23.50 | 23.79 | 23.22 | 23.63 | 142,707 | +0.19(+0.83%) |
Mar 22, 2010 | 22.97 | 23.48 | 22.91 | 23.44 | 85,006 | +0.39(+1.69%) |
Mar 19, 2010 | 23.77 | 23.77 | 23.00 | 23.05 | 178,860 | -0.60(-2.55%) |
Mar 18, 2010 | 23.36 | 24.03 | 23.36 | 23.65 | 176,352 | +0.21(+0.91%) |
Mar 17, 2010 | 23.42 | 23.71 | 23.41 | 23.44 | 111,889 | -0.02(-0.08%) |
Mar 16, 2010 | 23.74 | 23.86 | 23.35 | 23.46 | 125,551 | -0.18(-0.74%) |
Mar 15, 2010 | 23.40 | 23.88 | 23.32 | 23.63 | 467,267 | +0.17(+0.70%) |
Mar 12, 2010 | 22.96 | 23.53 | 22.96 | 23.47 | 295,885 | +0.47(+2.03%) |
Mar 11, 2010 | 22.78 | 23.37 | 21.81 | 23.00 | 395,892 | +0.18(+0.81%) |
Mar 10, 2010 | 22.32 | 22.86 | 22.29 | 22.82 | 172,243 | +0.40(+1.78%) |
Mar 09, 2010 | 21.94 | 22.52 | 21.82 | 22.42 | 167,911 | +0.46(+2.08%) |
Mar 08, 2010 | 21.46 | 22.02 | 21.32 | 21.96 | 180,793 | +0.55(+2.59%) |
Mar 05, 2010 | 21.60 | 21.87 | 21.34 | 21.41 | 249,788 | -0.08(-0.36%) |
Mar 04, 2010 | 21.55 | 21.57 | 21.41 | 21.48 | 46,590 | -0.02(-0.09%) |
Mar 03, 2010 | 21.41 | 21.74 | 21.26 | 21.50 | 121,188 | +0.08(+0.36%) |
Mar 02, 2010 | 21.22 | 21.45 | 21.17 | 21.43 | 100,427 | +0.20(+0.96%) |