Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.31 | 23.30 | 22.30 | 22.31 | 927,181 | -1.14(-4.87%) |
May 27, 2010 | 22.99 | 23.47 | 22.68 | 23.45 | 1,004,862 | +1.17(+5.23%) |
May 26, 2010 | 22.65 | 22.95 | 22.19 | 22.29 | 1,025,337 | +0.13(+0.57%) |
May 25, 2010 | 21.31 | 22.24 | 21.10 | 22.16 | 1,492,331 | +0.12(+0.54%) |
May 24, 2010 | 22.95 | 23.30 | 22.00 | 22.04 | 1,271,856 | -1.03(-4.48%) |
May 21, 2010 | 21.69 | 23.09 | 21.50 | 23.07 | 1,701,202 | +0.87(+3.94%) |
May 20, 2010 | 22.22 | 22.75 | 22.10 | 22.20 | 1,301,221 | -1.51(-6.39%) |
May 19, 2010 | 23.77 | 24.23 | 23.41 | 23.71 | 1,289,037 | -0.16(-0.67%) |
May 18, 2010 | 25.06 | 25.27 | 23.78 | 23.87 | 1,685,342 | -0.90(-3.64%) |
May 17, 2010 | 25.94 | 26.09 | 24.34 | 24.78 | 1,705,329 | -1.17(-4.51%) |
May 14, 2010 | 25.95 | 26.63 | 25.55 | 25.95 | 662,658 | -1.02(-3.77%) |
May 13, 2010 | 26.99 | 27.49 | 26.82 | 26.97 | 1,382,335 | -0.14(-0.53%) |
May 12, 2010 | 26.15 | 27.13 | 26.15 | 27.11 | 625,884 | +1.06(+4.08%) |
May 11, 2010 | 26.27 | 26.51 | 26.03 | 26.05 | 768,888 | +0.02(+0.07%) |
May 10, 2010 | 25.61 | 26.06 | 25.58 | 26.03 | 1,486,623 | +1.49(+6.05%) |
May 07, 2010 | 25.37 | 25.59 | 24.16 | 24.54 | 1,435,787 | -0.76(-3.00%) |
May 06, 2010 | 26.38 | 26.89 | 23.53 | 25.30 | 1,158,342 | -1.07(-4.07%) |
May 05, 2010 | 26.40 | 26.91 | 26.16 | 26.38 | 1,190,768 | -0.46(-1.70%) |
May 04, 2010 | 27.41 | 27.57 | 26.65 | 26.83 | 982,404 | -1.10(-3.93%) |
May 03, 2010 | 27.85 | 28.25 | 27.31 | 27.93 | 1,290,992 | +0.33(+1.18%) |
Apr 30, 2010 | 27.84 | 28.07 | 26.58 | 27.61 | 1,640,222 | -0.27(-0.98%) |
Apr 29, 2010 | 28.39 | 28.69 | 27.44 | 27.88 | 1,101,642 | -0.18(-0.63%) |
Apr 28, 2010 | 27.58 | 28.10 | 27.34 | 28.06 | 969,050 | +0.62(+2.27%) |
Apr 27, 2010 | 28.78 | 28.91 | 27.32 | 27.43 | 1,446,499 | -1.63(-5.62%) |
Apr 26, 2010 | 28.96 | 29.26 | 28.92 | 29.07 | 679,224 | -0.01(-0.04%) |
Apr 23, 2010 | 28.66 | 29.21 | 28.59 | 29.08 | 1,425,271 | +0.30(+1.03%) |
Apr 22, 2010 | 27.65 | 28.78 | 27.42 | 28.78 | 1,643,605 | +0.83(+2.96%) |
Apr 21, 2010 | 26.89 | 28.26 | 26.89 | 27.95 | 1,812,938 | +1.07(+4.00%) |
Apr 20, 2010 | 26.02 | 26.95 | 26.02 | 26.88 | 762,943 | +1.14(+4.42%) |
Apr 19, 2010 | 25.97 | 26.49 | 25.63 | 25.74 | 1,733,584 | -0.62(-2.34%) |
Apr 16, 2010 | 26.51 | 26.89 | 25.95 | 26.36 | 682,027 | -0.39(-1.47%) |
Apr 15, 2010 | 26.74 | 26.86 | 26.50 | 26.75 | 1,116,269 | +0.04(+0.15%) |
Apr 14, 2010 | 26.37 | 26.71 | 26.13 | 26.71 | 1,557,440 | +0.46(+1.74%) |
Apr 13, 2010 | 26.47 | 26.55 | 25.91 | 26.26 | 1,525,224 | -0.34(-1.27%) |
Apr 12, 2010 | 26.85 | 27.21 | 26.51 | 26.59 | 900,642 | -0.25(-0.92%) |
Apr 09, 2010 | 26.58 | 26.85 | 26.29 | 26.84 | 764,783 | +0.44(+1.67%) |
Apr 08, 2010 | 26.03 | 26.48 | 25.77 | 26.40 | 927,708 | +0.03(+0.13%) |
Apr 07, 2010 | 26.55 | 26.63 | 26.11 | 26.37 | 900,149 | -0.37(-1.37%) |
Apr 06, 2010 | 26.45 | 26.78 | 26.39 | 26.73 | 783,994 | +0.12(+0.45%) |
Apr 05, 2010 | 26.11 | 26.74 | 25.98 | 26.61 | 1,454,155 | +0.64(+2.46%) |
Apr 01, 2010 | 26.18 | 25.97 | 25.97 | 25.97 | 2,831,324 | +0.06(+0.24%) |
Mar 31, 2010 | 26.30 | 26.55 | 25.84 | 25.91 | 1,229,756 | -0.29(-1.09%) |
Mar 30, 2010 | 26.17 | 26.48 | 26.06 | 26.19 | 756,656 | +0.08(+0.31%) |
Mar 29, 2010 | 25.82 | 26.25 | 25.81 | 26.11 | 582,827 | +0.54(+2.12%) |
Mar 26, 2010 | 26.11 | 26.33 | 25.49 | 25.57 | 1,040,371 | -0.40(-1.54%) |
Mar 25, 2010 | 27.57 | 27.57 | 25.97 | 25.97 | 1,530,735 | -1.41(-5.15%) |
Mar 24, 2010 | 26.33 | 27.87 | 26.31 | 27.38 | 2,974,359 | +0.86(+3.23%) |
Mar 23, 2010 | 25.47 | 26.56 | 25.47 | 26.53 | 1,153,894 | +0.99(+3.87%) |
Mar 22, 2010 | 25.52 | 25.73 | 25.06 | 25.54 | 1,786,333 | -0.38(-1.46%) |
Mar 19, 2010 | 25.89 | 26.07 | 25.43 | 25.91 | 1,709,856 | +0.00(+0.00%) |
Mar 18, 2010 | 26.93 | 27.06 | 25.68 | 25.91 | 1,168,529 | -0.93(-3.45%) |
Mar 17, 2010 | 26.77 | 27.19 | 26.74 | 26.84 | 995,107 | +0.21(+0.79%) |
Mar 16, 2010 | 26.28 | 26.77 | 26.11 | 26.63 | 1,146,498 | +0.46(+1.77%) |
Mar 15, 2010 | 25.91 | 26.23 | 25.86 | 26.17 | 989,999 | +0.14(+0.55%) |
Mar 12, 2010 | 25.94 | 26.15 | 25.74 | 26.02 | 475,935 | +0.16(+0.62%) |
Mar 11, 2010 | 25.66 | 25.94 | 25.49 | 25.86 | 688,327 | +0.03(+0.11%) |
Mar 10, 2010 | 25.63 | 26.16 | 25.30 | 25.83 | 2,397,185 | +0.13(+0.51%) |
Mar 09, 2010 | 25.66 | 26.07 | 25.50 | 25.70 | 747,307 | -0.07(-0.27%) |
Mar 08, 2010 | 25.66 | 25.94 | 25.47 | 25.77 | 592,618 | +0.17(+0.65%) |
Mar 05, 2010 | 25.62 | 25.75 | 25.47 | 25.61 | 729,935 | +0.18(+0.72%) |
Mar 04, 2010 | 25.66 | 25.86 | 25.31 | 25.42 | 1,480,578 | -0.25(-0.96%) |
Mar 03, 2010 | 25.27 | 25.93 | 25.27 | 25.67 | 1,790,045 | +0.60(+2.39%) |
Mar 02, 2010 | 24.65 | 25.30 | 24.65 | 25.07 | 2,340,294 | +0.49(+2.00%) |