Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.40 | 21.33 | 20.80 | 21.11 | 127,230 | -0.29(-1.36%) |
May 27, 2010 | 20.97 | 21.50 | 20.89 | 21.40 | 32,098 | +1.10(+5.42%) |
May 26, 2010 | 20.55 | 20.89 | 20.11 | 20.30 | 38,632 | +0.09(+0.45%) |
May 25, 2010 | 19.79 | 20.40 | 19.55 | 20.21 | 48,082 | -0.04(-0.20%) |
May 24, 2010 | 20.49 | 20.66 | 20.25 | 20.25 | 48,985 | -1.05(-4.93%) |
May 21, 2010 | 20.05 | 21.30 | 20.05 | 21.30 | 81,194 | +0.74(+3.60%) |
May 20, 2010 | 20.32 | 21.04 | 20.30 | 20.56 | 81,831 | -0.57(-2.70%) |
May 19, 2010 | 20.86 | 21.30 | 20.75 | 21.13 | 49,635 | +0.19(+0.91%) |
May 18, 2010 | 21.71 | 21.85 | 20.81 | 20.94 | 42,054 | -0.30(-1.41%) |
May 17, 2010 | 21.45 | 21.60 | 20.80 | 21.24 | 126,786 | -0.85(-3.85%) |
May 14, 2010 | 22.30 | 22.30 | 21.79 | 22.09 | 150,987 | -0.69(-3.03%) |
May 13, 2010 | 22.95 | 23.14 | 22.60 | 22.78 | 30,399 | -0.32(-1.39%) |
May 12, 2010 | 23.06 | 23.21 | 22.93 | 23.10 | 54,837 | +0.85(+3.82%) |
May 11, 2010 | 22.46 | 22.74 | 22.25 | 22.25 | 111,955 | -0.20(-0.89%) |
May 10, 2010 | 22.30 | 22.47 | 22.22 | 22.45 | 247,606 | +2.22(+10.97%) |
May 07, 2010 | 20.60 | 20.70 | 19.75 | 20.23 | 111,178 | -1.02(-4.80%) |
May 06, 2010 | 21.47 | 21.69 | 20.06 | 21.25 | 145,843 | -0.30(-1.39%) |
May 05, 2010 | 21.75 | 21.85 | 21.40 | 21.55 | 76,800 | -0.35(-1.60%) |
May 04, 2010 | 22.55 | 22.55 | 21.79 | 21.90 | 38,357 | -1.17(-5.07%) |
May 03, 2010 | 22.70 | 23.25 | 22.70 | 23.07 | 51,741 | +0.07(+0.30%) |
Apr 30, 2010 | 23.15 | 23.15 | 22.76 | 23.00 | 32,417 | -0.05(-0.22%) |
Apr 29, 2010 | 23.03 | 23.15 | 22.87 | 23.05 | 28,972 | +0.59(+2.63%) |
Apr 28, 2010 | 22.56 | 22.70 | 22.10 | 22.46 | 27,702 | -0.24(-1.06%) |
Apr 27, 2010 | 23.51 | 23.65 | 22.60 | 22.70 | 33,864 | -1.34(-5.57%) |
Apr 26, 2010 | 24.06 | 24.23 | 23.99 | 24.04 | 66,533 | +0.09(+0.38%) |
Apr 23, 2010 | 23.52 | 23.95 | 23.52 | 23.95 | 38,517 | +0.53(+2.26%) |
Apr 22, 2010 | 23.25 | 23.50 | 23.03 | 23.42 | 36,279 | -0.09(-0.38%) |
Apr 21, 2010 | 23.55 | 23.61 | 23.40 | 23.51 | 41,291 | -0.26(-1.09%) |
Apr 20, 2010 | 23.71 | 23.80 | 23.54 | 23.77 | 24,134 | +0.20(+0.85%) |
Apr 19, 2010 | 23.23 | 23.57 | 23.17 | 23.57 | 44,850 | -0.20(-0.84%) |
Apr 16, 2010 | 24.10 | 24.18 | 23.40 | 23.77 | 56,378 | -0.82(-3.33%) |
Apr 15, 2010 | 24.61 | 24.76 | 24.50 | 24.59 | 63,158 | -0.29(-1.17%) |
Apr 14, 2010 | 24.53 | 24.88 | 24.48 | 24.88 | 43,667 | +0.33(+1.34%) |
Apr 13, 2010 | 24.80 | 24.84 | 24.35 | 24.55 | 37,176 | +0.43(+1.78%) |
Apr 12, 2010 | 24.20 | 24.23 | 24.06 | 24.12 | 58,842 | +0.19(+0.79%) |
Apr 09, 2010 | 23.45 | 23.94 | 23.45 | 23.93 | 90,215 | +1.04(+4.54%) |
Apr 08, 2010 | 22.75 | 22.89 | 22.53 | 22.89 | 41,559 | -0.10(-0.43%) |
Apr 07, 2010 | 23.15 | 23.27 | 22.96 | 22.99 | 51,012 | -0.66(-2.79%) |
Apr 06, 2010 | 23.53 | 23.79 | 23.49 | 23.65 | 38,330 | -0.39(-1.62%) |
Apr 05, 2010 | 24.10 | 24.15 | 23.98 | 24.04 | 38,285 | +0.02(+0.08%) |
Apr 01, 2010 | 24.02 | 24.02 | 24.02 | 0 | +0.55(+2.34%) | |
Mar 31, 2010 | 23.37 | 23.51 | 23.24 | 23.47 | 54,316 | +0.08(+0.34%) |
Mar 30, 2010 | 23.57 | 23.57 | 23.20 | 23.39 | 44,586 | -0.22(-0.93%) |
Mar 29, 2010 | 23.28 | 23.61 | 23.28 | 23.61 | 25,271 | +0.41(+1.77%) |
Mar 26, 2010 | 23.24 | 23.55 | 23.05 | 23.20 | 28,001 | +0.15(+0.65%) |
Mar 25, 2010 | 23.35 | 23.40 | 23.02 | 23.05 | 52,212 | +0.00(+0.00%) |
Mar 24, 2010 | 23.16 | 23.26 | 23.05 | 23.05 | 31,687 | -0.65(-2.74%) |
Mar 23, 2010 | 23.66 | 23.79 | 23.51 | 23.70 | 21,936 | +0.11(+0.47%) |
Mar 22, 2010 | 23.05 | 23.65 | 22.96 | 23.59 | 26,720 | +0.04(+0.17%) |
Mar 19, 2010 | 23.64 | 23.64 | 23.26 | 23.55 | 62,123 | -0.25(-1.05%) |
Mar 18, 2010 | 23.88 | 23.92 | 23.55 | 23.80 | 35,815 | +0.24(+1.02%) |
Mar 17, 2010 | 23.76 | 23.77 | 23.51 | 23.56 | 34,992 | -0.24(-1.01%) |
Mar 16, 2010 | 23.62 | 23.87 | 23.57 | 23.80 | 84,091 | +0.13(+0.55%) |
Mar 15, 2010 | 23.49 | 23.67 | 23.49 | 23.67 | 34,798 | -0.23(-0.96%) |
Mar 12, 2010 | 23.75 | 23.90 | 23.60 | 23.90 | 30,919 | +0.27(+1.14%) |
Mar 11, 2010 | 23.35 | 23.68 | 23.33 | 23.63 | 45,261 | -0.05(-0.21%) |
Mar 10, 2010 | 23.48 | 23.74 | 23.45 | 23.68 | 41,260 | +0.36(+1.54%) |
Mar 09, 2010 | 23.04 | 23.50 | 23.02 | 23.32 | 37,164 | -0.28(-1.19%) |
Mar 08, 2010 | 23.46 | 23.62 | 23.40 | 23.60 | 60,535 | -0.31(-1.30%) |
Mar 05, 2010 | 23.25 | 23.91 | 23.25 | 23.91 | 45,512 | +0.95(+4.14%) |
Mar 04, 2010 | 22.95 | 23.10 | 22.71 | 22.96 | 39,366 | -0.19(-0.82%) |
Mar 03, 2010 | 22.97 | 23.27 | 22.81 | 23.15 | 36,610 | +0.55(+2.43%) |
Mar 02, 2010 | 22.51 | 22.75 | 22.34 | 22.60 | 30,652 | +0.46(+2.08%) |