Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.46 | 23.02 | 22.38 | 22.46 | 649,424 | -0.56(-2.42%) |
May 27, 2010 | 22.80 | 23.05 | 22.71 | 23.02 | 545,914 | +0.67(+2.98%) |
May 26, 2010 | 22.45 | 22.84 | 22.29 | 22.36 | 1,205,317 | +0.05(+0.21%) |
May 25, 2010 | 22.07 | 22.49 | 21.60 | 22.31 | 1,331,918 | -0.02(-0.10%) |
May 24, 2010 | 22.45 | 22.68 | 22.29 | 22.33 | 386,585 | -0.13(-0.59%) |
May 21, 2010 | 22.17 | 22.74 | 22.05 | 22.46 | 878,468 | +0.18(+0.80%) |
May 20, 2010 | 22.09 | 22.85 | 22.05 | 22.29 | 1,161 | -0.62(-2.71%) |
May 19, 2010 | 23.22 | 23.55 | 22.63 | 22.91 | 985,387 | -0.33(-1.43%) |
May 18, 2010 | 23.59 | 23.67 | 23.13 | 23.24 | 501,373 | -0.19(-0.79%) |
May 17, 2010 | 23.73 | 23.88 | 22.88 | 23.43 | 517,732 | -0.16(-0.66%) |
May 14, 2010 | 23.58 | 23.65 | 23.19 | 23.58 | 592,469 | -0.12(-0.52%) |
May 13, 2010 | 23.54 | 24.22 | 23.53 | 23.70 | 285,525 | +0.06(+0.26%) |
May 12, 2010 | 23.62 | 23.67 | 23.32 | 23.64 | 604,594 | +0.22(+0.93%) |
May 11, 2010 | 23.58 | 23.77 | 23.40 | 23.43 | 535,364 | -0.05(-0.20%) |
May 10, 2010 | 23.10 | 23.47 | 23.09 | 23.47 | 548,518 | +1.25(+5.64%) |
May 07, 2010 | 23.10 | 23.17 | 22.01 | 22.22 | 1,088,224 | -1.05(-4.51%) |
May 06, 2010 | 23.27 | 23.97 | 21.94 | 23.27 | 130 | -0.63(-2.65%) |
May 05, 2010 | 23.67 | 23.99 | 23.67 | 23.90 | 573,315 | +0.01(+0.03%) |
May 04, 2010 | 24.41 | 24.41 | 23.68 | 23.89 | 482,542 | -0.86(-3.48%) |
May 03, 2010 | 24.33 | 24.78 | 24.21 | 24.75 | 466,940 | +0.67(+2.77%) |
Apr 30, 2010 | 25.65 | 25.67 | 24.05 | 24.09 | 756,570 | -1.48(-5.80%) |
Apr 29, 2010 | 25.63 | 25.75 | 25.19 | 25.57 | 714,580 | +0.15(+0.60%) |
Apr 28, 2010 | 26.38 | 26.46 | 25.31 | 25.42 | 1,216,822 | -0.84(-3.19%) |
Apr 27, 2010 | 25.94 | 26.60 | 25.94 | 26.25 | 1,144,841 | -0.03(-0.12%) |
Apr 26, 2010 | 26.64 | 26.84 | 26.12 | 26.28 | 1,015,797 | -0.40(-1.50%) |
Apr 23, 2010 | 26.89 | 27.04 | 26.48 | 26.68 | 1,259,504 | -0.11(-0.40%) |
Apr 22, 2010 | 25.92 | 27.03 | 25.75 | 26.79 | 704,097 | +0.78(+2.98%) |
Apr 21, 2010 | 26.02 | 26.41 | 25.94 | 26.02 | 261,614 | +0.03(+0.12%) |
Apr 20, 2010 | 25.68 | 26.01 | 25.52 | 25.98 | 393,036 | +0.47(+1.84%) |
Apr 19, 2010 | 25.29 | 25.57 | 24.91 | 25.52 | 531,686 | +0.12(+0.45%) |
Apr 16, 2010 | 25.59 | 25.85 | 25.05 | 25.40 | 1,271,617 | -0.92(-3.50%) |
Apr 15, 2010 | 25.79 | 26.41 | 25.48 | 26.32 | 472,041 | +0.44(+1.69%) |
Apr 14, 2010 | 25.74 | 26.03 | 25.49 | 25.88 | 417,733 | +0.32(+1.23%) |
Apr 13, 2010 | 25.17 | 25.58 | 25.05 | 25.57 | 441,609 | +0.33(+1.31%) |
Apr 12, 2010 | 25.19 | 25.32 | 24.92 | 25.24 | 259,334 | +0.12(+0.46%) |
Apr 09, 2010 | 25.12 | 25.16 | 24.68 | 25.12 | 322,833 | +0.04(+0.15%) |
Apr 08, 2010 | 24.99 | 25.17 | 24.73 | 25.09 | 413,579 | +0.08(+0.34%) |
Apr 07, 2010 | 24.78 | 25.05 | 24.57 | 25.00 | 499,139 | +0.10(+0.40%) |
Apr 06, 2010 | 24.52 | 24.92 | 24.40 | 24.90 | 422,720 | +0.28(+1.12%) |
Apr 05, 2010 | 24.29 | 24.75 | 24.16 | 24.62 | 223,274 | +0.45(+1.88%) |
Apr 01, 2010 | 24.49 | 24.17 | 24.17 | 24.17 | 397,626 | -0.23(-0.94%) |
Mar 31, 2010 | 24.44 | 24.76 | 24.33 | 24.40 | 602,716 | -0.08(-0.35%) |
Mar 30, 2010 | 24.51 | 24.60 | 24.19 | 24.49 | 187,541 | +0.06(+0.25%) |
Mar 29, 2010 | 24.36 | 24.56 | 24.09 | 24.42 | 340,912 | +0.20(+0.82%) |
Mar 26, 2010 | 24.12 | 24.35 | 24.06 | 24.22 | 205,531 | +0.22(+0.90%) |
Mar 25, 2010 | 24.40 | 24.46 | 23.99 | 24.01 | 261,777 | -0.17(-0.70%) |
Mar 24, 2010 | 24.57 | 24.69 | 24.17 | 24.18 | 281,387 | -0.45(-1.81%) |
Mar 23, 2010 | 24.51 | 24.65 | 24.28 | 24.62 | 325,567 | +0.21(+0.85%) |
Mar 22, 2010 | 23.87 | 24.59 | 23.82 | 24.42 | 318,728 | +0.47(+1.96%) |
Mar 19, 2010 | 24.21 | 24.29 | 23.75 | 23.95 | 428,816 | -0.22(-0.92%) |
Mar 18, 2010 | 24.30 | 24.38 | 23.99 | 24.17 | 324,759 | -0.22(-0.88%) |
Mar 17, 2010 | 24.24 | 24.52 | 24.06 | 24.39 | 273,090 | +0.25(+1.02%) |
Mar 16, 2010 | 24.16 | 24.32 | 23.92 | 24.14 | 417,447 | -0.05(-0.22%) |
Mar 15, 2010 | 24.02 | 24.20 | 23.99 | 24.19 | 261,095 | +0.10(+0.41%) |
Mar 12, 2010 | 24.11 | 24.12 | 23.80 | 24.09 | 475,170 | -0.04(-0.16%) |
Mar 11, 2010 | 23.59 | 24.14 | 23.39 | 24.13 | 775,833 | +0.24(+1.00%) |
Mar 10, 2010 | 23.61 | 23.92 | 23.46 | 23.89 | 486,737 | +0.35(+1.47%) |
Mar 09, 2010 | 23.56 | 23.73 | 23.39 | 23.55 | 506,134 | -0.08(-0.33%) |
Mar 08, 2010 | 23.24 | 23.64 | 23.20 | 23.63 | 451,984 | +0.38(+1.65%) |
Mar 05, 2010 | 23.21 | 23.53 | 23.15 | 23.24 | 727,368 | +0.08(+0.33%) |
Mar 04, 2010 | 23.60 | 23.60 | 23.10 | 23.16 | 619,433 | -0.33(-1.41%) |
Mar 03, 2010 | 23.08 | 23.59 | 23.03 | 23.49 | 863,266 | +0.25(+1.09%) |
Mar 02, 2010 | 22.37 | 23.25 | 22.20 | 23.24 | 836,049 | +0.88(+3.92%) |