Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.00 | 21.15 | 20.55 | 20.55 | 28,312 | -0.45(-2.14%) |
May 27, 2010 | 21.30 | 21.30 | 20.25 | 21.00 | 38,788 | +0.90(+4.48%) |
May 26, 2010 | 20.25 | 21.30 | 20.10 | 20.10 | 44,938 | +0.30(+1.52%) |
May 25, 2010 | 19.50 | 20.55 | 19.35 | 19.80 | 73,368 | -1.35(-6.38%) |
May 24, 2010 | 21.00 | 21.60 | 20.85 | 21.15 | 47,737 | -0.45(-2.08%) |
May 21, 2010 | 20.25 | 21.76 | 20.10 | 21.60 | 126,053 | +0.60(+2.85%) |
May 20, 2010 | 20.10 | 21.30 | 19.65 | 21.00 | 130,900 | -0.15(-0.71%) |
May 19, 2010 | 21.45 | 21.75 | 20.55 | 21.15 | 54,937 | -0.60(-2.76%) |
May 18, 2010 | 22.50 | 22.80 | 21.60 | 21.75 | 73,425 | +0.00(+0.00%) |
May 17, 2010 | 22.65 | 22.65 | 21.15 | 21.75 | 86,337 | -0.75(-3.33%) |
May 14, 2010 | 23.55 | 23.55 | 22.20 | 22.50 | 106,838 | -0.90(-3.85%) |
May 13, 2010 | 24.30 | 24.30 | 23.40 | 23.40 | 102,936 | -1.35(-5.45%) |
May 12, 2010 | 25.50 | 26.10 | 24.45 | 24.75 | 191,135 | +0.30(+1.23%) |
May 11, 2010 | 24.00 | 25.20 | 23.25 | 24.45 | 137,121 | +0.30(+1.24%) |
May 10, 2010 | 24.30 | 24.93 | 24.00 | 24.15 | 106,729 | +3.45(+16.67%) |
May 07, 2010 | 20.70 | 21.75 | 20.70 | 20.70 | 113,482 | +0.15(+0.73%) |
May 06, 2010 | 21.15 | 21.90 | 20.25 | 20.55 | 101,363 | +0.75(+3.79%) |
May 05, 2010 | 19.51 | 20.25 | 18.75 | 19.80 | 92,456 | -0.60(-2.94%) |
May 04, 2010 | 21.75 | 22.20 | 19.50 | 20.40 | 108,855 | -1.80(-8.11%) |
May 03, 2010 | 21.90 | 22.95 | 21.90 | 22.20 | 46,133 | +0.00(+0.00%) |
Apr 30, 2010 | 23.10 | 23.55 | 22.05 | 22.20 | 94,824 | -1.20(-5.13%) |
Apr 29, 2010 | 23.25 | 23.40 | 22.95 | 23.40 | 28,464 | -0.15(-0.64%) |
Apr 28, 2010 | 23.70 | 23.70 | 23.25 | 23.55 | 21,951 | +0.15(+0.64%) |
Apr 27, 2010 | 23.85 | 24.15 | 23.40 | 23.40 | 55,044 | -0.60(-2.50%) |
Apr 26, 2010 | 24.45 | 24.60 | 24.00 | 24.00 | 39,279 | +0.00(+0.00%) |
Apr 23, 2010 | 24.00 | 24.45 | 23.85 | 24.00 | 19,099 | +0.15(+0.63%) |
Apr 22, 2010 | 24.75 | 24.75 | 23.70 | 23.85 | 21,584 | -0.15(-0.62%) |
Apr 21, 2010 | 23.85 | 24.00 | 23.70 | 24.00 | 19,802 | +0.00(+0.00%) |
Apr 20, 2010 | 24.45 | 24.45 | 23.70 | 24.00 | 34,096 | +0.00(+0.00%) |
Apr 19, 2010 | 23.85 | 24.45 | 23.55 | 24.00 | 59,945 | -0.60(-2.44%) |
Apr 16, 2010 | 24.90 | 24.90 | 23.85 | 24.60 | 36,697 | -0.30(-1.20%) |
Apr 15, 2010 | 24.90 | 25.20 | 24.45 | 24.90 | 55,282 | -0.60(-2.35%) |
Apr 14, 2010 | 25.80 | 25.95 | 25.20 | 25.50 | 99,697 | +1.65(+6.92%) |
Apr 13, 2010 | 23.85 | 24.45 | 23.70 | 23.85 | 46,821 | +0.30(+1.27%) |
Apr 12, 2010 | 23.85 | 24.15 | 23.40 | 23.55 | 41,951 | -0.15(-0.63%) |
Apr 09, 2010 | 23.55 | 23.85 | 22.80 | 23.70 | 37,325 | +0.15(+0.64%) |
Apr 08, 2010 | 24.00 | 24.30 | 22.50 | 23.55 | 94,969 | -0.60(-2.48%) |
Apr 07, 2010 | 24.60 | 24.75 | 24.00 | 24.15 | 64,158 | -0.30(-1.23%) |
Apr 06, 2010 | 24.75 | 24.90 | 24.45 | 24.45 | 63,354 | -0.45(-1.81%) |
Apr 05, 2010 | 25.20 | 25.20 | 24.75 | 24.90 | 77,846 | -0.45(-1.78%) |
Apr 01, 2010 | 25.65 | 25.35 | 25.35 | 25.35 | 3,366 | +0.15(+0.60%) |
Mar 31, 2010 | 25.80 | 25.95 | 25.20 | 25.20 | 41,663 | -0.30(-1.18%) |
Mar 30, 2010 | 25.50 | 25.95 | 25.20 | 25.50 | 59,030 | +0.45(+1.80%) |
Mar 29, 2010 | 25.65 | 25.80 | 25.05 | 25.05 | 44,075 | -0.15(-0.60%) |
Mar 26, 2010 | 25.50 | 25.80 | 24.90 | 25.20 | 52,982 | -0.15(-0.59%) |
Mar 25, 2010 | 26.25 | 26.25 | 25.20 | 25.35 | 45,874 | -0.15(-0.59%) |
Mar 24, 2010 | 25.95 | 25.95 | 25.05 | 25.50 | 31,037 | -0.60(-2.30%) |
Mar 23, 2010 | 25.20 | 26.10 | 24.90 | 26.10 | 85,349 | +1.50(+6.10%) |
Mar 22, 2010 | 24.60 | 24.75 | 24.30 | 24.60 | 51,709 | +0.60(+2.50%) |
Mar 19, 2010 | 24.45 | 24.75 | 24.00 | 24.00 | 32,664 | -0.60(-2.44%) |
Mar 18, 2010 | 25.05 | 25.20 | 24.45 | 24.60 | 44,445 | -0.45(-1.80%) |
Mar 17, 2010 | 24.60 | 25.50 | 24.60 | 25.05 | 76,280 | +1.05(+4.38%) |
Mar 16, 2010 | 23.70 | 24.75 | 23.55 | 24.00 | 92,144 | +0.00(+0.00%) |
Mar 15, 2010 | 24.45 | 24.75 | 24.00 | 24.00 | 83,561 | -1.50(-5.88%) |
Mar 12, 2010 | 25.80 | 25.95 | 25.20 | 25.50 | 57,972 | +0.15(+0.59%) |
Mar 11, 2010 | 25.50 | 25.50 | 24.60 | 25.35 | 69,150 | -0.15(-0.59%) |
Mar 10, 2010 | 25.20 | 26.55 | 25.05 | 25.50 | 151,246 | +1.50(+6.25%) |
Mar 09, 2010 | 23.85 | 24.60 | 23.25 | 24.00 | 206,319 | -1.65(-6.43%) |
Mar 08, 2010 | 26.10 | 26.25 | 25.05 | 25.65 | 137,613 | -1.05(-3.93%) |
Mar 05, 2010 | 27.15 | 27.15 | 26.55 | 26.70 | 82,602 | -0.45(-1.66%) |
Mar 04, 2010 | 26.40 | 27.30 | 26.25 | 27.15 | 106,904 | -0.45(-1.63%) |
Mar 03, 2010 | 26.55 | 28.05 | 26.55 | 27.60 | 120,930 | +2.10(+8.24%) |
Mar 02, 2010 | 25.50 | 26.10 | 25.05 | 25.50 | 98,870 | +1.35(+5.59%) |