Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.56 | 24.67 | 23.35 | 23.35 | 62,599 | -1.21(-4.94%) |
May 27, 2010 | 23.14 | 24.77 | 22.81 | 24.56 | 85,909 | +2.16(+9.65%) |
May 26, 2010 | 23.21 | 23.75 | 22.36 | 22.40 | 97,238 | -0.68(-2.94%) |
May 25, 2010 | 21.83 | 23.26 | 21.47 | 23.08 | 68,679 | +0.61(+2.70%) |
May 24, 2010 | 22.43 | 23.69 | 22.34 | 22.47 | 155,298 | +0.12(+0.52%) |
May 21, 2010 | 21.61 | 22.53 | 21.61 | 22.36 | 147,410 | +0.15(+0.69%) |
May 20, 2010 | 22.18 | 23.21 | 22.04 | 22.20 | 119,095 | -1.13(-4.85%) |
May 19, 2010 | 24.03 | 24.03 | 22.99 | 23.34 | 114,680 | -0.77(-3.21%) |
May 18, 2010 | 25.78 | 25.82 | 23.91 | 24.11 | 83,700 | -1.20(-4.73%) |
May 17, 2010 | 25.92 | 26.30 | 24.12 | 25.31 | 86,703 | -0.46(-1.79%) |
May 14, 2010 | 27.16 | 27.16 | 25.19 | 25.77 | 138,819 | -1.62(-5.92%) |
May 13, 2010 | 27.24 | 28.00 | 26.74 | 27.39 | 58,506 | -0.04(-0.13%) |
May 12, 2010 | 26.36 | 27.70 | 26.26 | 27.43 | 83,886 | +1.08(+4.10%) |
May 11, 2010 | 26.45 | 26.79 | 25.38 | 26.35 | 84,291 | +0.55(+2.12%) |
May 10, 2010 | 24.84 | 25.92 | 23.99 | 25.80 | 154,467 | +2.24(+9.52%) |
May 07, 2010 | 22.97 | 24.72 | 21.94 | 23.56 | 137,802 | +0.55(+2.38%) |
May 06, 2010 | 24.37 | 25.27 | 21.55 | 23.01 | 126,683 | -1.37(-5.63%) |
May 05, 2010 | 24.81 | 25.23 | 24.37 | 24.38 | 88,062 | -1.18(-4.60%) |
May 04, 2010 | 25.99 | 25.99 | 25.14 | 25.56 | 73,564 | -0.97(-3.66%) |
May 03, 2010 | 26.34 | 26.58 | 25.53 | 26.53 | 59,781 | +0.29(+1.11%) |
Apr 30, 2010 | 27.10 | 27.26 | 26.06 | 26.24 | 67,049 | -0.94(-3.47%) |
Apr 29, 2010 | 27.01 | 27.33 | 26.72 | 27.18 | 63,310 | +0.35(+1.31%) |
Apr 28, 2010 | 27.08 | 27.64 | 26.59 | 26.83 | 65,304 | +0.01(+0.03%) |
Apr 27, 2010 | 27.72 | 28.33 | 26.79 | 26.82 | 193,616 | -1.05(-3.77%) |
Apr 26, 2010 | 27.64 | 28.41 | 27.53 | 27.87 | 65,880 | +0.11(+0.39%) |
Apr 23, 2010 | 27.04 | 27.76 | 26.85 | 27.76 | 40,252 | +0.74(+2.73%) |
Apr 22, 2010 | 26.11 | 27.21 | 26.02 | 27.03 | 50,276 | +0.58(+2.21%) |
Apr 21, 2010 | 26.40 | 26.49 | 26.14 | 26.44 | 79,022 | +0.05(+0.19%) |
Apr 20, 2010 | 26.68 | 26.73 | 25.99 | 26.39 | 112,241 | -0.06(-0.22%) |
Apr 19, 2010 | 26.69 | 27.03 | 26.41 | 26.45 | 103,421 | -0.47(-1.74%) |
Apr 16, 2010 | 27.40 | 27.70 | 26.68 | 26.92 | 120,567 | -0.50(-1.84%) |
Apr 15, 2010 | 27.90 | 27.95 | 27.36 | 27.42 | 60,065 | -0.44(-1.57%) |
Apr 14, 2010 | 27.57 | 27.88 | 27.15 | 27.86 | 53,257 | +0.56(+2.03%) |
Apr 13, 2010 | 27.64 | 27.64 | 27.20 | 27.30 | 61,595 | -0.36(-1.29%) |
Apr 12, 2010 | 27.76 | 27.90 | 27.57 | 27.66 | 65,498 | -0.12(-0.45%) |
Apr 09, 2010 | 27.77 | 28.09 | 27.59 | 27.79 | 73,853 | +0.00(+0.00%) |
Apr 08, 2010 | 27.76 | 28.11 | 27.68 | 27.79 | 51,898 | -0.08(-0.29%) |
Apr 07, 2010 | 26.81 | 27.90 | 26.81 | 27.87 | 189,042 | +0.82(+3.03%) |
Apr 06, 2010 | 26.46 | 27.27 | 26.46 | 27.05 | 90,853 | +0.31(+1.18%) |
Apr 05, 2010 | 25.72 | 26.84 | 25.47 | 26.73 | 62,041 | +1.00(+3.89%) |
Apr 01, 2010 | 26.14 | 25.73 | 25.73 | 25.73 | 83,214 | -0.23(-0.87%) |
Mar 31, 2010 | 25.47 | 26.60 | 25.47 | 25.96 | 101,434 | +0.26(+1.02%) |
Mar 30, 2010 | 26.05 | 26.73 | 25.43 | 25.70 | 193,519 | +0.37(+1.47%) |
Mar 29, 2010 | 24.79 | 25.34 | 24.69 | 25.32 | 112,888 | +0.60(+2.42%) |
Mar 26, 2010 | 24.45 | 24.91 | 24.44 | 24.72 | 103,213 | +0.45(+1.87%) |
Mar 25, 2010 | 25.19 | 25.40 | 24.10 | 24.27 | 118,615 | -0.53(-2.15%) |
Mar 24, 2010 | 24.85 | 25.86 | 24.69 | 24.81 | 88,142 | -0.26(-1.02%) |
Mar 23, 2010 | 24.91 | 25.23 | 24.64 | 25.06 | 166,741 | +0.20(+0.82%) |
Mar 22, 2010 | 24.28 | 25.08 | 24.20 | 24.86 | 38,451 | +0.23(+0.95%) |
Mar 19, 2010 | 25.10 | 25.28 | 24.29 | 24.62 | 132,905 | -0.31(-1.26%) |
Mar 18, 2010 | 25.10 | 25.36 | 24.71 | 24.94 | 55,180 | -0.09(-0.36%) |
Mar 17, 2010 | 25.15 | 25.42 | 24.84 | 25.03 | 38,614 | +0.00(+0.01%) |
Mar 16, 2010 | 25.08 | 25.09 | 24.67 | 25.02 | 47,852 | +0.15(+0.62%) |
Mar 15, 2010 | 24.78 | 25.08 | 24.50 | 24.87 | 36,919 | -0.34(-1.33%) |
Mar 12, 2010 | 24.26 | 25.46 | 24.26 | 25.21 | 52,343 | +0.13(+0.52%) |
Mar 11, 2010 | 24.70 | 25.10 | 24.24 | 25.08 | 105,669 | +0.11(+0.44%) |
Mar 10, 2010 | 24.97 | 25.55 | 24.84 | 24.97 | 47,840 | +0.15(+0.62%) |
Mar 09, 2010 | 24.53 | 25.27 | 24.53 | 24.81 | 103,050 | +0.29(+1.16%) |
Mar 08, 2010 | 23.99 | 24.83 | 23.99 | 24.53 | 136,598 | +0.60(+2.50%) |
Mar 05, 2010 | 22.76 | 24.03 | 22.76 | 23.93 | 221,382 | +1.28(+5.65%) |
Mar 04, 2010 | 22.03 | 23.01 | 21.74 | 22.65 | 164,633 | +0.80(+3.64%) |
Mar 03, 2010 | 21.59 | 21.90 | 21.52 | 21.85 | 412,199 | +0.25(+1.15%) |
Mar 02, 2010 | 21.63 | 21.63 | 21.26 | 21.61 | 63,818 | +0.08(+0.37%) |