Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.80 | 20.64 | 20.20 | 20.55 | 274,608 | -0.25(-1.20%) |
May 27, 2010 | 20.20 | 20.80 | 20.14 | 20.80 | 112,022 | +0.85(+4.26%) |
May 26, 2010 | 19.10 | 20.15 | 19.01 | 19.95 | 714,005 | +1.50(+8.13%) |
May 25, 2010 | 18.32 | 18.50 | 18.00 | 18.45 | 373,335 | -0.85(-4.40%) |
May 24, 2010 | 19.20 | 19.54 | 19.12 | 19.30 | 221,999 | -0.03(-0.16%) |
May 21, 2010 | 18.84 | 19.55 | 18.81 | 19.33 | 1,409,685 | +0.13(+0.68%) |
May 20, 2010 | 19.25 | 19.75 | 19.11 | 19.20 | 243,694 | -1.25(-6.11%) |
May 19, 2010 | 20.50 | 20.60 | 20.10 | 20.45 | 411,740 | -0.55(-2.62%) |
May 18, 2010 | 21.67 | 21.69 | 20.70 | 21.00 | 132,594 | -0.05(-0.24%) |
May 17, 2010 | 20.95 | 21.14 | 20.62 | 21.05 | 180,217 | +0.15(+0.72%) |
May 14, 2010 | 21.15 | 21.25 | 20.70 | 20.90 | 288,448 | -0.60(-2.79%) |
May 13, 2010 | 21.65 | 21.84 | 21.43 | 21.50 | 274,704 | -0.85(-3.80%) |
May 12, 2010 | 22.00 | 22.40 | 21.94 | 22.35 | 527,264 | +1.15(+5.42%) |
May 11, 2010 | 21.26 | 21.40 | 21.15 | 21.20 | 755,592 | -0.70(-3.20%) |
May 10, 2010 | 21.70 | 21.90 | 21.60 | 21.90 | 233,933 | +2.15(+10.89%) |
May 07, 2010 | 20.37 | 20.52 | 19.30 | 19.75 | 811,831 | -1.00(-4.82%) |
May 06, 2010 | 21.28 | 21.50 | 19.70 | 20.75 | 525,687 | -0.90(-4.16%) |
May 05, 2010 | 21.68 | 21.90 | 21.51 | 21.65 | 207,896 | -0.43(-1.95%) |
May 04, 2010 | 22.70 | 22.70 | 22.08 | 22.08 | 384,437 | -1.27(-5.44%) |
May 03, 2010 | 23.31 | 23.50 | 23.18 | 23.35 | 254,785 | +0.13(+0.56%) |
Apr 30, 2010 | 23.79 | 23.85 | 23.20 | 23.22 | 229,999 | -0.71(-2.97%) |
Apr 29, 2010 | 23.85 | 24.10 | 23.85 | 23.93 | 138,561 | +0.68(+2.92%) |
Apr 28, 2010 | 23.49 | 23.51 | 23.00 | 23.25 | 211,778 | -0.25(-1.06%) |
Apr 27, 2010 | 23.85 | 24.15 | 23.45 | 23.50 | 669,490 | -0.87(-3.58%) |
Apr 26, 2010 | 24.35 | 24.54 | 24.35 | 24.37 | 322,367 | +0.29(+1.22%) |
Apr 23, 2010 | 23.72 | 24.20 | 23.68 | 24.08 | 280,010 | +0.36(+1.52%) |
Apr 22, 2010 | 23.47 | 23.95 | 23.24 | 23.72 | 752,053 | -0.13(-0.55%) |
Apr 21, 2010 | 23.50 | 23.92 | 23.50 | 23.85 | 134,619 | -0.27(-1.12%) |
Apr 20, 2010 | 24.08 | 24.25 | 23.98 | 24.12 | 458,597 | +0.24(+1.01%) |
Apr 19, 2010 | 23.82 | 24.08 | 23.65 | 23.88 | 729,956 | -0.51(-2.09%) |
Apr 16, 2010 | 25.02 | 25.13 | 24.30 | 24.39 | 685,069 | -1.15(-4.50%) |
Apr 15, 2010 | 25.26 | 25.60 | 25.26 | 25.54 | 275,085 | +0.31(+1.23%) |
Apr 14, 2010 | 25.05 | 25.25 | 24.90 | 25.23 | 482,165 | +1.14(+4.73%) |
Apr 13, 2010 | 24.20 | 24.20 | 23.90 | 24.09 | 311,069 | -0.19(-0.78%) |
Apr 12, 2010 | 24.25 | 24.32 | 24.10 | 24.28 | 417,783 | +0.22(+0.91%) |
Apr 09, 2010 | 24.10 | 24.21 | 23.90 | 24.06 | 234,263 | +0.16(+0.67%) |
Apr 08, 2010 | 23.60 | 24.10 | 23.56 | 23.90 | 538,858 | +0.08(+0.34%) |
Apr 07, 2010 | 24.05 | 24.14 | 23.74 | 23.82 | 617,648 | -0.48(-1.98%) |
Apr 06, 2010 | 24.09 | 24.37 | 24.09 | 24.30 | 293,324 | +0.00(+0.00%) |
Apr 05, 2010 | 23.95 | 24.30 | 23.90 | 24.30 | 130,294 | +0.35(+1.46%) |
Apr 01, 2010 | 23.95 | 23.95 | 23.95 | 0 | +0.48(+2.05%) | |
Mar 31, 2010 | 23.35 | 23.50 | 23.27 | 23.47 | 291,699 | +0.51(+2.22%) |
Mar 30, 2010 | 22.90 | 23.15 | 22.80 | 22.96 | 325,416 | +0.61(+2.73%) |
Mar 29, 2010 | 22.00 | 22.40 | 22.00 | 22.35 | 248,685 | +0.87(+4.05%) |
Mar 26, 2010 | 21.55 | 21.95 | 21.40 | 21.48 | 427,507 | -0.07(-0.32%) |
Mar 25, 2010 | 21.85 | 22.04 | 21.51 | 21.55 | 411,738 | -0.53(-2.40%) |
Mar 24, 2010 | 22.31 | 22.32 | 22.07 | 22.08 | 104,160 | -0.71(-3.12%) |
Mar 23, 2010 | 22.51 | 22.80 | 22.44 | 22.79 | 228,841 | -0.36(-1.56%) |
Mar 22, 2010 | 22.26 | 23.20 | 22.26 | 23.15 | 248,098 | +0.10(+0.43%) |
Mar 19, 2010 | 23.12 | 23.12 | 22.66 | 23.05 | 585,087 | -0.50(-2.12%) |
Mar 18, 2010 | 23.50 | 23.60 | 23.30 | 23.55 | 533,790 | +0.05(+0.21%) |
Mar 17, 2010 | 23.75 | 23.80 | 23.37 | 23.50 | 199,879 | -0.18(-0.76%) |
Mar 16, 2010 | 23.34 | 23.85 | 23.22 | 23.68 | 263,381 | +0.68(+2.96%) |
Mar 15, 2010 | 23.10 | 23.13 | 22.99 | 23.00 | 134,104 | -0.25(-1.08%) |
Mar 12, 2010 | 23.80 | 23.80 | 23.20 | 23.25 | 373,379 | -0.31(-1.32%) |
Mar 11, 2010 | 23.25 | 23.57 | 23.16 | 23.56 | 216,817 | +0.19(+0.81%) |
Mar 10, 2010 | 23.31 | 23.62 | 23.20 | 23.37 | 280,521 | -0.23(-0.97%) |
Mar 09, 2010 | 23.49 | 23.75 | 23.45 | 23.60 | 143,244 | -0.50(-2.07%) |
Mar 08, 2010 | 24.09 | 24.16 | 23.90 | 24.10 | 317,861 | +0.15(+0.63%) |
Mar 05, 2010 | 23.70 | 23.95 | 23.62 | 23.95 | 272,875 | +0.76(+3.28%) |
Mar 04, 2010 | 23.25 | 23.41 | 22.95 | 23.19 | 346,668 | +0.33(+1.44%) |
Mar 03, 2010 | 22.65 | 23.02 | 22.51 | 22.86 | 496,657 | +0.29(+1.28%) |
Mar 02, 2010 | 22.60 | 22.85 | 22.50 | 22.57 | 405,655 | -0.08(-0.35%) |