Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.57 | 21.96 | 21.33 | 21.57 | 379,436 | +0.10(+0.47%) |
May 27, 2010 | 22.16 | 22.38 | 21.35 | 21.47 | 986,380 | -0.31(-1.42%) |
May 26, 2010 | 21.78 | 23.21 | 21.10 | 21.78 | 503 | -0.34(-1.54%) |
May 25, 2010 | 22.14 | 22.33 | 21.57 | 22.12 | 602,262 | -0.64(-2.81%) |
May 24, 2010 | 23.27 | 23.78 | 22.74 | 22.76 | 441,115 | -0.45(-1.94%) |
May 21, 2010 | 22.50 | 24.09 | 22.44 | 23.21 | 652,304 | +0.45(+1.98%) |
May 20, 2010 | 23.51 | 23.63 | 22.63 | 22.76 | 388,032 | -1.11(-4.65%) |
May 19, 2010 | 23.90 | 24.49 | 23.23 | 23.87 | 1,089,759 | -0.18(-0.75%) |
May 18, 2010 | 24.41 | 24.50 | 23.65 | 24.05 | 569,536 | -0.20(-0.82%) |
May 17, 2010 | 24.14 | 25.46 | 22.25 | 24.25 | 1,177,482 | +0.33(+1.38%) |
May 14, 2010 | 23.92 | 25.00 | 23.55 | 23.92 | 282,403 | -1.17(-4.66%) |
May 13, 2010 | 24.85 | 25.72 | 24.57 | 25.09 | 240,145 | +0.29(+1.17%) |
May 12, 2010 | 24.33 | 25.05 | 24.24 | 24.80 | 231,879 | +0.57(+2.35%) |
May 11, 2010 | 24.18 | 24.45 | 24.04 | 24.23 | 345,684 | -0.17(-0.70%) |
May 10, 2010 | 24.26 | 24.40 | 24.07 | 24.40 | 279,774 | +1.56(+6.83%) |
May 07, 2010 | 23.62 | 24.14 | 22.75 | 22.84 | 704,568 | -1.03(-4.32%) |
May 06, 2010 | 24.56 | 25.46 | 22.99 | 23.87 | 776,088 | +1.23(+5.43%) |
May 05, 2010 | 24.31 | 25.10 | 22.64 | 22.64 | 747,548 | -1.03(-4.35%) |
May 04, 2010 | 24.33 | 24.33 | 23.30 | 23.67 | 200 | -0.88(-3.58%) |
May 03, 2010 | 26.08 | 27.18 | 23.50 | 24.55 | 955,174 | -1.16(-4.51%) |
Apr 30, 2010 | 25.26 | 26.20 | 25.26 | 25.71 | 455,356 | +0.46(+1.82%) |
Apr 29, 2010 | 25.79 | 25.79 | 24.06 | 25.25 | 860,771 | -0.40(-1.56%) |
Apr 28, 2010 | 25.59 | 25.82 | 25.25 | 25.65 | 215,272 | +0.25(+0.98%) |
Apr 27, 2010 | 26.19 | 26.98 | 25.28 | 25.40 | 332,058 | -0.58(-2.23%) |
Apr 26, 2010 | 26.34 | 26.47 | 25.26 | 25.98 | 460,332 | +0.97(+3.88%) |
Apr 23, 2010 | 25.70 | 25.75 | 24.30 | 25.01 | 599,396 | -0.71(-2.76%) |
Apr 22, 2010 | 27.18 | 27.18 | 25.52 | 25.72 | 464,901 | -1.56(-5.72%) |
Apr 21, 2010 | 27.43 | 27.50 | 26.95 | 27.28 | 277,501 | +0.06(+0.22%) |
Apr 20, 2010 | 26.55 | 27.22 | 26.26 | 27.22 | 452,766 | +0.91(+3.46%) |
Apr 19, 2010 | 25.24 | 26.58 | 25.24 | 26.31 | 385,914 | +0.88(+3.46%) |
Apr 16, 2010 | 26.32 | 26.32 | 25.03 | 25.43 | 193,614 | -0.85(-3.23%) |
Apr 15, 2010 | 26.13 | 26.31 | 25.76 | 26.28 | 173,526 | +0.02(+0.08%) |
Apr 14, 2010 | 26.63 | 26.80 | 26.01 | 26.26 | 397,111 | -0.08(-0.30%) |
Apr 13, 2010 | 24.05 | 26.70 | 24.05 | 26.34 | 792,699 | +2.26(+9.39%) |
Apr 12, 2010 | 23.42 | 24.26 | 22.80 | 24.08 | 363,640 | +0.48(+2.03%) |
Apr 09, 2010 | 24.04 | 24.22 | 23.53 | 23.60 | 164,353 | -0.50(-2.07%) |
Apr 08, 2010 | 24.31 | 24.67 | 23.74 | 24.10 | 143,264 | -0.37(-1.51%) |
Apr 07, 2010 | 23.90 | 24.48 | 23.30 | 24.47 | 193,333 | +0.65(+2.73%) |
Apr 06, 2010 | 23.57 | 24.19 | 23.23 | 23.82 | 380,679 | -0.43(-1.77%) |
Apr 05, 2010 | 25.12 | 25.21 | 23.68 | 24.25 | 327,994 | -0.62(-2.49%) |
Apr 01, 2010 | 24.60 | 24.87 | 24.87 | 24.87 | 340,200 | +0.29(+1.18%) |
Mar 31, 2010 | 24.26 | 24.93 | 24.25 | 24.58 | 507,430 | +0.35(+1.44%) |
Mar 30, 2010 | 24.28 | 24.80 | 24.11 | 24.23 | 371,818 | -0.08(-0.33%) |
Mar 29, 2010 | 24.85 | 24.85 | 23.78 | 24.31 | 557,070 | -0.49(-1.98%) |
Mar 26, 2010 | 25.43 | 25.43 | 24.42 | 24.80 | 507,922 | -0.43(-1.70%) |
Mar 25, 2010 | 25.57 | 25.58 | 25.10 | 25.23 | 644,096 | -0.17(-0.67%) |
Mar 24, 2010 | 25.14 | 25.76 | 24.98 | 25.40 | 636,872 | +0.36(+1.44%) |
Mar 23, 2010 | 24.50 | 25.15 | 24.49 | 25.04 | 712,266 | +0.55(+2.25%) |
Mar 22, 2010 | 23.67 | 24.50 | 23.67 | 24.49 | 375,762 | +0.53(+2.21%) |
Mar 19, 2010 | 23.95 | 24.30 | 23.80 | 23.96 | 791,789 | +0.14(+0.59%) |
Mar 18, 2010 | 23.55 | 24.14 | 23.37 | 23.82 | 466,732 | +0.43(+1.84%) |
Mar 17, 2010 | 23.00 | 23.81 | 23.00 | 23.39 | 806,756 | +0.39(+1.70%) |
Mar 16, 2010 | 21.71 | 23.20 | 21.55 | 23.00 | 915,011 | +1.47(+6.83%) |
Mar 15, 2010 | 21.46 | 21.68 | 21.35 | 21.53 | 490,560 | +0.69(+3.31%) |
Mar 12, 2010 | 20.15 | 20.91 | 20.02 | 20.84 | 420,679 | +0.77(+3.84%) |
Mar 11, 2010 | 19.80 | 20.25 | 19.77 | 20.07 | 253,904 | +0.09(+0.45%) |
Mar 10, 2010 | 20.22 | 20.25 | 19.88 | 19.98 | 365,073 | -0.29(-1.43%) |
Mar 09, 2010 | 20.55 | 20.71 | 19.99 | 20.27 | 432,439 | -0.28(-1.36%) |
Mar 08, 2010 | 20.65 | 20.83 | 20.38 | 20.55 | 488,824 | +0.12(+0.59%) |
Mar 05, 2010 | 19.87 | 20.63 | 19.77 | 20.43 | 996,999 | +0.56(+2.82%) |
Mar 04, 2010 | 18.83 | 19.91 | 18.62 | 19.87 | 607,989 | +1.15(+6.14%) |
Mar 03, 2010 | 17.93 | 18.91 | 17.61 | 18.72 | 807,165 | +0.91(+5.11%) |
Mar 02, 2010 | 19.95 | 20.43 | 17.40 | 17.81 | 1,679,242 | -0.18(-1.00%) |