Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.20 | 26.00 | 24.44 | 25.59 | 116,961 | +0.39(+1.55%) |
May 27, 2010 | 25.68 | 25.94 | 24.74 | 25.20 | 137,031 | +0.52(+2.11%) |
May 26, 2010 | 24.62 | 25.25 | 24.07 | 24.68 | 168,624 | +0.37(+1.53%) |
May 25, 2010 | 23.18 | 24.44 | 22.97 | 24.31 | 95,537 | +0.11(+0.46%) |
May 24, 2010 | 24.86 | 25.32 | 23.89 | 24.20 | 128,216 | -0.61(-2.47%) |
May 21, 2010 | 23.20 | 25.52 | 23.20 | 24.81 | 224,209 | +1.39(+5.94%) |
May 20, 2010 | 23.38 | 24.60 | 23.22 | 23.42 | 213,123 | -1.71(-6.79%) |
May 19, 2010 | 25.80 | 26.49 | 24.63 | 25.12 | 226,425 | -0.84(-3.25%) |
May 18, 2010 | 26.68 | 27.16 | 25.76 | 25.97 | 132,798 | -0.32(-1.23%) |
May 17, 2010 | 26.69 | 26.79 | 25.23 | 26.29 | 188,641 | -0.30(-1.12%) |
May 14, 2010 | 27.29 | 27.29 | 26.10 | 26.59 | 152,542 | -0.98(-3.57%) |
May 13, 2010 | 27.20 | 28.30 | 26.96 | 27.57 | 137,601 | +0.19(+0.68%) |
May 12, 2010 | 27.02 | 27.45 | 26.08 | 27.39 | 125,908 | +0.71(+2.68%) |
May 11, 2010 | 26.04 | 26.92 | 25.33 | 26.67 | 255,839 | +1.50(+5.97%) |
May 10, 2010 | 24.81 | 25.94 | 24.14 | 25.17 | 196,830 | +1.47(+6.18%) |
May 07, 2010 | 24.47 | 24.98 | 23.32 | 23.70 | 288,306 | -0.67(-2.74%) |
May 06, 2010 | 25.77 | 26.65 | 22.27 | 24.37 | 253,192 | -1.67(-6.41%) |
May 05, 2010 | 25.88 | 26.90 | 25.56 | 26.04 | 278,828 | -1.17(-4.30%) |
May 04, 2010 | 29.18 | 29.39 | 26.90 | 27.21 | 290,830 | -2.44(-8.23%) |
May 03, 2010 | 29.67 | 29.73 | 29.00 | 29.65 | 122,183 | +0.17(+0.57%) |
Apr 30, 2010 | 30.06 | 30.52 | 29.47 | 29.48 | 143,665 | -0.56(-1.85%) |
Apr 29, 2010 | 30.60 | 30.92 | 29.00 | 30.04 | 170,778 | -0.17(-0.55%) |
Apr 28, 2010 | 30.42 | 30.46 | 29.72 | 30.21 | 128,304 | +0.25(+0.84%) |
Apr 27, 2010 | 31.69 | 31.96 | 29.92 | 29.96 | 128,423 | -2.07(-6.46%) |
Apr 26, 2010 | 31.66 | 32.70 | 31.66 | 32.03 | 139,128 | +0.28(+0.88%) |
Apr 23, 2010 | 31.75 | 32.04 | 31.39 | 31.75 | 188,253 | -0.32(-0.98%) |
Apr 22, 2010 | 33.40 | 33.59 | 31.72 | 32.06 | 405,402 | -1.96(-5.75%) |
Apr 21, 2010 | 32.94 | 34.09 | 32.54 | 34.02 | 142,784 | +1.17(+3.56%) |
Apr 20, 2010 | 31.52 | 32.89 | 31.03 | 32.85 | 83,077 | +1.43(+4.55%) |
Apr 19, 2010 | 32.18 | 32.28 | 31.07 | 31.42 | 140,262 | -1.05(-3.23%) |
Apr 16, 2010 | 33.12 | 33.23 | 31.97 | 32.47 | 133,081 | -0.69(-2.07%) |
Apr 15, 2010 | 33.47 | 33.64 | 32.87 | 33.16 | 82,133 | -0.45(-1.33%) |
Apr 14, 2010 | 32.64 | 33.66 | 32.63 | 33.60 | 92,445 | +1.09(+3.37%) |
Apr 13, 2010 | 32.10 | 32.60 | 31.73 | 32.51 | 48,307 | +0.41(+1.27%) |
Apr 12, 2010 | 32.31 | 32.71 | 31.98 | 32.10 | 67,444 | -0.28(-0.86%) |
Apr 09, 2010 | 31.61 | 32.48 | 30.84 | 32.38 | 89,846 | +0.92(+2.92%) |
Apr 08, 2010 | 32.42 | 32.42 | 31.40 | 31.46 | 86,835 | -0.96(-2.95%) |
Apr 07, 2010 | 32.58 | 33.25 | 32.20 | 32.42 | 94,824 | -0.45(-1.36%) |
Apr 06, 2010 | 32.45 | 33.36 | 32.45 | 32.86 | 62,254 | +0.09(+0.28%) |
Apr 05, 2010 | 31.45 | 32.78 | 31.09 | 32.77 | 136,632 | +1.43(+4.56%) |
Apr 01, 2010 | 30.61 | 31.34 | 31.34 | 31.34 | 134,518 | +1.05(+3.46%) |
Mar 31, 2010 | 30.02 | 30.68 | 30.02 | 30.29 | 84,427 | +0.13(+0.43%) |
Mar 30, 2010 | 30.46 | 30.99 | 29.97 | 30.16 | 62,526 | -0.27(-0.88%) |
Mar 29, 2010 | 29.91 | 30.50 | 29.73 | 30.43 | 85,366 | +0.71(+2.40%) |
Mar 26, 2010 | 29.59 | 30.22 | 29.00 | 29.72 | 86,107 | +0.43(+1.46%) |
Mar 25, 2010 | 30.36 | 30.77 | 29.27 | 29.29 | 82,711 | -0.71(-2.35%) |
Mar 24, 2010 | 30.33 | 30.61 | 29.83 | 29.99 | 86,796 | -0.59(-1.94%) |
Mar 23, 2010 | 29.79 | 30.62 | 29.54 | 30.59 | 130,740 | +0.86(+2.90%) |
Mar 22, 2010 | 27.80 | 29.81 | 27.39 | 29.73 | 168,219 | +1.58(+5.60%) |
Mar 19, 2010 | 29.05 | 29.08 | 27.82 | 28.15 | 110,606 | -0.69(-2.38%) |
Mar 18, 2010 | 29.52 | 29.92 | 28.80 | 28.83 | 73,528 | -0.85(-2.88%) |
Mar 17, 2010 | 29.05 | 29.88 | 28.87 | 29.69 | 172,744 | +0.61(+2.11%) |
Mar 16, 2010 | 28.15 | 29.31 | 27.86 | 29.08 | 180,749 | +1.01(+3.60%) |
Mar 15, 2010 | 27.55 | 28.11 | 27.40 | 28.06 | 126,037 | +0.11(+0.40%) |
Mar 12, 2010 | 28.08 | 28.25 | 27.69 | 27.95 | 88,327 | +0.09(+0.33%) |
Mar 11, 2010 | 28.00 | 28.32 | 27.80 | 27.86 | 97,606 | -0.40(-1.41%) |
Mar 10, 2010 | 28.26 | 28.60 | 27.92 | 28.26 | 116,708 | -0.04(-0.13%) |
Mar 09, 2010 | 28.31 | 28.74 | 27.95 | 28.30 | 95,309 | -0.20(-0.72%) |
Mar 08, 2010 | 28.24 | 28.63 | 28.01 | 28.50 | 58,463 | +0.27(+0.95%) |
Mar 05, 2010 | 27.37 | 28.23 | 27.26 | 28.23 | 100,841 | +1.10(+4.07%) |
Mar 04, 2010 | 26.61 | 27.21 | 26.46 | 27.13 | 93,728 | +0.52(+1.95%) |
Mar 03, 2010 | 26.82 | 27.25 | 26.51 | 26.61 | 194,529 | +0.10(+0.38%) |
Mar 02, 2010 | 26.44 | 26.84 | 26.01 | 26.51 | 166,468 | +0.17(+0.63%) |