Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.02 | 23.32 | 22.93 | 23.02 | 25,638 | -0.27(-1.17%) |
May 27, 2010 | 22.67 | 23.29 | 22.67 | 23.29 | 26,412 | +1.21(+5.48%) |
May 26, 2010 | 22.43 | 22.57 | 22.08 | 22.08 | 24,697 | -0.36(-1.60%) |
May 25, 2010 | 21.85 | 22.44 | 21.70 | 22.44 | 46,135 | +0.04(+0.18%) |
May 24, 2010 | 22.63 | 22.82 | 22.39 | 22.40 | 109,763 | -0.28(-1.22%) |
May 21, 2010 | 22.33 | 22.99 | 22.22 | 22.67 | 32,102 | +0.21(+0.91%) |
May 20, 2010 | 22.27 | 22.88 | 22.27 | 22.47 | 94,306 | -0.81(-3.50%) |
May 19, 2010 | 23.04 | 23.33 | 22.85 | 23.28 | 150,787 | +0.22(+0.95%) |
May 18, 2010 | 23.79 | 23.83 | 22.96 | 23.06 | 29,144 | -0.54(-2.30%) |
May 17, 2010 | 23.72 | 23.72 | 23.02 | 23.61 | 124,279 | -0.03(-0.12%) |
May 14, 2010 | 23.64 | 23.95 | 23.40 | 23.64 | 57,996 | -0.66(-2.72%) |
May 13, 2010 | 24.50 | 24.60 | 24.30 | 24.30 | 14,711 | -0.38(-1.53%) |
May 12, 2010 | 24.57 | 24.76 | 24.57 | 24.68 | 207,167 | +0.22(+0.92%) |
May 11, 2010 | 24.64 | 24.79 | 24.43 | 24.45 | 1,836 | -0.28(-1.15%) |
May 10, 2010 | 24.85 | 24.87 | 24.55 | 24.73 | 47,079 | +1.52(+6.55%) |
May 07, 2010 | 23.65 | 23.65 | 22.81 | 23.21 | 108,790 | -0.14(-0.62%) |
May 06, 2010 | 24.24 | 24.39 | 17.72 | 23.36 | 127,514 | -1.13(-4.60%) |
May 05, 2010 | 24.72 | 24.79 | 24.40 | 24.49 | 69,744 | -0.53(-2.10%) |
May 04, 2010 | 25.35 | 25.35 | 24.95 | 25.01 | 64,932 | -1.01(-3.87%) |
May 03, 2010 | 25.96 | 26.13 | 25.85 | 26.02 | 25,977 | +0.15(+0.58%) |
Apr 30, 2010 | 26.22 | 26.24 | 25.83 | 25.87 | 19,594 | -0.28(-1.07%) |
Apr 29, 2010 | 26.00 | 26.21 | 26.00 | 26.15 | 31,999 | +0.40(+1.57%) |
Apr 28, 2010 | 26.11 | 26.11 | 25.52 | 25.74 | 58,806 | -0.11(-0.44%) |
Apr 27, 2010 | 26.58 | 26.71 | 25.76 | 25.86 | 83,923 | -1.14(-4.24%) |
Apr 26, 2010 | 27.09 | 27.09 | 26.93 | 27.00 | 41,377 | -0.06(-0.24%) |
Apr 23, 2010 | 26.81 | 27.08 | 26.65 | 27.07 | 20,070 | +0.22(+0.83%) |
Apr 22, 2010 | 26.48 | 26.91 | 26.48 | 26.84 | 16,352 | -0.32(-1.17%) |
Apr 21, 2010 | 27.27 | 27.27 | 26.96 | 27.16 | 5,215 | -0.16(-0.60%) |
Apr 20, 2010 | 27.32 | 27.41 | 27.27 | 27.32 | 9,653 | +0.17(+0.64%) |
Apr 19, 2010 | 27.02 | 27.20 | 26.86 | 27.15 | 12,252 | -0.12(-0.45%) |
Apr 16, 2010 | 27.57 | 27.57 | 27.08 | 27.27 | 21,043 | -0.54(-1.95%) |
Apr 15, 2010 | 27.63 | 27.87 | 27.63 | 27.81 | 29,301 | -0.04(-0.13%) |
Apr 14, 2010 | 27.73 | 27.86 | 27.71 | 27.85 | 24,875 | +0.27(+0.98%) |
Apr 13, 2010 | 27.64 | 29.71 | 27.31 | 27.58 | 21,776 | +0.06(+0.22%) |
Apr 12, 2010 | 27.50 | 27.60 | 27.50 | 27.52 | 28,435 | +0.11(+0.41%) |
Apr 09, 2010 | 27.08 | 27.42 | 27.08 | 27.41 | 18,847 | +0.33(+1.22%) |
Apr 08, 2010 | 26.79 | 27.08 | 26.76 | 27.08 | 31,035 | +0.16(+0.59%) |
Apr 07, 2010 | 27.02 | 27.14 | 26.89 | 26.92 | 51,441 | -0.28(-1.04%) |
Apr 06, 2010 | 27.04 | 27.26 | 27.01 | 27.20 | 28,085 | -0.08(-0.30%) |
Apr 05, 2010 | 27.10 | 27.36 | 27.10 | 27.28 | 26,477 | +0.08(+0.28%) |
Apr 01, 2010 | 27.14 | 27.21 | 27.21 | 27.21 | 16,435 | +0.36(+1.34%) |
Mar 31, 2010 | 26.80 | 26.88 | 26.65 | 26.85 | 36,438 | +0.07(+0.26%) |
Mar 30, 2010 | 26.96 | 27.01 | 26.74 | 26.78 | 28,805 | -0.01(-0.02%) |
Mar 29, 2010 | 26.77 | 26.82 | 26.60 | 26.78 | 20,138 | +0.25(+0.95%) |
Mar 26, 2010 | 26.56 | 26.66 | 26.45 | 26.53 | 13,004 | +0.15(+0.58%) |
Mar 25, 2010 | 26.67 | 26.71 | 26.38 | 26.38 | 24,581 | -0.03(-0.11%) |
Mar 24, 2010 | 26.39 | 26.45 | 26.32 | 26.41 | 50,537 | -0.51(-1.90%) |
Mar 23, 2010 | 26.68 | 26.92 | 26.65 | 26.92 | 41,481 | +0.19(+0.73%) |
Mar 22, 2010 | 26.19 | 26.74 | 26.19 | 26.72 | 27,400 | +0.14(+0.51%) |
Mar 19, 2010 | 26.92 | 26.92 | 26.51 | 26.59 | 23,504 | -0.39(-1.44%) |
Mar 18, 2010 | 27.08 | 27.08 | 26.79 | 26.98 | 70,917 | -0.15(-0.54%) |
Mar 17, 2010 | 27.04 | 27.25 | 27.04 | 27.12 | 45,445 | +0.08(+0.28%) |
Mar 16, 2010 | 26.81 | 27.05 | 26.72 | 27.05 | 46,985 | +0.41(+1.54%) |
Mar 15, 2010 | 26.55 | 26.68 | 26.55 | 26.64 | 217,922 | -0.19(-0.70%) |
Mar 12, 2010 | 26.89 | 26.92 | 26.73 | 26.82 | 15,235 | +0.10(+0.38%) |
Mar 11, 2010 | 26.55 | 26.76 | 26.55 | 26.72 | 60,588 | +0.06(+0.22%) |
Mar 10, 2010 | 26.58 | 26.75 | 26.49 | 26.66 | 19,428 | +0.14(+0.54%) |
Mar 09, 2010 | 26.37 | 26.58 | 26.25 | 26.52 | 15,468 | -0.04(-0.16%) |
Mar 08, 2010 | 26.64 | 26.65 | 26.48 | 26.56 | 34,755 | -0.01(-0.04%) |
Mar 05, 2010 | 26.26 | 26.58 | 26.14 | 26.58 | 34,989 | +0.59(+2.26%) |
Mar 04, 2010 | 26.22 | 26.22 | 25.91 | 25.99 | 27,240 | -0.15(-0.56%) |
Mar 03, 2010 | 25.98 | 26.33 | 25.98 | 26.14 | 43,622 | +0.29(+1.11%) |
Mar 02, 2010 | 25.75 | 25.98 | 25.72 | 25.85 | 61,783 | +0.20(+0.78%) |