Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.22 | 23.30 | 22.40 | 23.10 | 170,123 | -0.12(-0.52%) |
May 27, 2010 | 23.07 | 23.29 | 22.76 | 23.22 | 118,455 | +0.55(+2.43%) |
May 26, 2010 | 22.49 | 23.23 | 22.16 | 22.67 | 247,422 | +0.23(+1.02%) |
May 25, 2010 | 21.72 | 22.55 | 21.37 | 22.44 | 130,649 | +0.09(+0.40%) |
May 24, 2010 | 22.64 | 23.00 | 22.35 | 22.35 | 142,685 | -0.28(-1.24%) |
May 21, 2010 | 21.75 | 22.86 | 21.52 | 22.63 | 258,133 | +0.57(+2.58%) |
May 20, 2010 | 22.01 | 23.09 | 21.94 | 22.06 | 454,796 | -1.44(-6.13%) |
May 19, 2010 | 22.72 | 23.59 | 22.72 | 23.50 | 352,880 | +0.11(+0.47%) |
May 18, 2010 | 22.93 | 23.60 | 22.93 | 23.39 | 466,369 | +0.74(+3.27%) |
May 17, 2010 | 22.75 | 23.41 | 22.17 | 22.65 | 128,976 | -0.03(-0.13%) |
May 14, 2010 | 23.00 | 23.30 | 22.44 | 22.68 | 156,866 | -0.48(-2.07%) |
May 13, 2010 | 23.50 | 24.02 | 22.95 | 23.16 | 219,869 | -0.57(-2.40%) |
May 12, 2010 | 22.18 | 23.75 | 22.16 | 23.73 | 203,492 | +1.59(+7.18%) |
May 11, 2010 | 22.15 | 22.26 | 21.91 | 22.14 | 282,567 | -0.14(-0.63%) |
May 10, 2010 | 22.25 | 22.77 | 21.76 | 22.28 | 220,203 | +1.16(+5.49%) |
May 07, 2010 | 21.80 | 21.95 | 20.98 | 21.12 | 271,364 | -0.78(-3.56%) |
May 06, 2010 | 22.11 | 22.71 | 19.39 | 21.90 | 334,133 | -0.24(-1.08%) |
May 05, 2010 | 22.59 | 22.79 | 22.11 | 22.14 | 255,643 | -0.72(-3.15%) |
May 04, 2010 | 23.13 | 23.24 | 22.58 | 22.86 | 268,643 | -0.56(-2.39%) |
May 03, 2010 | 23.69 | 24.00 | 23.30 | 23.42 | 318,503 | -0.16(-0.68%) |
Apr 30, 2010 | 24.49 | 24.49 | 23.33 | 23.58 | 592,158 | -0.98(-3.99%) |
Apr 29, 2010 | 24.99 | 25.65 | 22.81 | 24.56 | 995,039 | -0.02(-0.08%) |
Apr 28, 2010 | 24.27 | 24.80 | 23.94 | 24.58 | 154,105 | +0.35(+1.44%) |
Apr 27, 2010 | 24.55 | 25.00 | 24.11 | 24.23 | 131,352 | -0.49(-1.98%) |
Apr 26, 2010 | 24.82 | 25.10 | 24.70 | 24.72 | 105,045 | -0.05(-0.20%) |
Apr 23, 2010 | 25.22 | 25.26 | 24.56 | 24.77 | 126,834 | -0.39(-1.55%) |
Apr 22, 2010 | 24.60 | 25.36 | 24.11 | 25.16 | 248,022 | +0.46(+1.86%) |
Apr 21, 2010 | 24.17 | 24.92 | 24.16 | 24.70 | 274,880 | +0.56(+2.32%) |
Apr 20, 2010 | 23.66 | 24.15 | 23.59 | 24.14 | 106,051 | +0.45(+1.90%) |
Apr 19, 2010 | 24.30 | 24.46 | 23.05 | 23.69 | 268,880 | -0.69(-2.83%) |
Apr 16, 2010 | 24.97 | 24.97 | 24.35 | 24.38 | 135,752 | -0.57(-2.28%) |
Apr 15, 2010 | 25.04 | 25.05 | 24.61 | 24.95 | 144,246 | -0.03(-0.12%) |
Apr 14, 2010 | 24.69 | 25.12 | 24.52 | 24.98 | 182,351 | +0.54(+2.21%) |
Apr 13, 2010 | 24.80 | 24.89 | 24.25 | 24.44 | 151,388 | -0.32(-1.29%) |
Apr 12, 2010 | 24.12 | 24.88 | 24.05 | 24.76 | 201,887 | +0.62(+2.57%) |
Apr 09, 2010 | 24.21 | 24.41 | 23.81 | 24.14 | 134,638 | -0.02(-0.08%) |
Apr 08, 2010 | 24.12 | 24.46 | 23.95 | 24.16 | 248,139 | -0.01(-0.04%) |
Apr 07, 2010 | 24.33 | 24.49 | 23.98 | 24.17 | 142,729 | -0.11(-0.45%) |
Apr 06, 2010 | 23.88 | 24.48 | 23.88 | 24.28 | 209,315 | +0.21(+0.87%) |
Apr 05, 2010 | 24.02 | 24.34 | 23.81 | 24.07 | 280,210 | +0.05(+0.21%) |
Apr 01, 2010 | 24.12 | 24.02 | 24.02 | 24.02 | 197,400 | -0.07(-0.29%) |
Mar 31, 2010 | 24.18 | 24.56 | 24.02 | 24.09 | 143,851 | -0.09(-0.37%) |
Mar 30, 2010 | 23.57 | 24.25 | 23.51 | 24.18 | 185,038 | +0.72(+3.07%) |
Mar 29, 2010 | 24.36 | 24.44 | 23.32 | 23.46 | 336,652 | -0.85(-3.50%) |
Mar 26, 2010 | 24.31 | 24.60 | 23.96 | 24.31 | 289,590 | +0.14(+0.58%) |
Mar 25, 2010 | 24.23 | 24.68 | 24.04 | 24.17 | 378,642 | +0.10(+0.42%) |
Mar 24, 2010 | 23.59 | 24.41 | 23.59 | 24.07 | 629,258 | +0.33(+1.39%) |
Mar 23, 2010 | 23.50 | 23.81 | 23.19 | 23.74 | 164,805 | +0.26(+1.11%) |
Mar 22, 2010 | 22.89 | 23.55 | 22.75 | 23.48 | 241,070 | +0.49(+2.13%) |
Mar 19, 2010 | 23.23 | 23.24 | 22.92 | 22.99 | 386,813 | -0.16(-0.69%) |
Mar 18, 2010 | 23.09 | 23.47 | 22.82 | 23.15 | 1,178,491 | +0.09(+0.39%) |
Mar 17, 2010 | 22.70 | 23.20 | 22.51 | 23.06 | 227,860 | +0.34(+1.50%) |
Mar 16, 2010 | 22.50 | 22.72 | 22.45 | 22.72 | 239,618 | +0.12(+0.53%) |
Mar 15, 2010 | 22.51 | 22.66 | 21.98 | 22.60 | 225,197 | +0.56(+2.54%) |
Mar 12, 2010 | 22.03 | 22.10 | 21.93 | 22.04 | 168,103 | +0.01(+0.05%) |
Mar 11, 2010 | 21.70 | 22.11 | 21.51 | 22.03 | 148,346 | +0.17(+0.78%) |
Mar 10, 2010 | 21.57 | 22.12 | 21.37 | 21.86 | 203,317 | +0.27(+1.27%) |
Mar 09, 2010 | 21.26 | 21.64 | 21.07 | 21.59 | 241,875 | +0.18(+0.82%) |
Mar 08, 2010 | 21.57 | 21.65 | 21.33 | 21.41 | 233,008 | -0.06(-0.28%) |
Mar 05, 2010 | 20.99 | 21.61 | 20.86 | 21.47 | 338,383 | +0.67(+3.22%) |
Mar 04, 2010 | 20.92 | 21.06 | 20.72 | 20.80 | 140,491 | -0.04(-0.19%) |
Mar 03, 2010 | 20.90 | 21.00 | 20.61 | 20.84 | 192,760 | +0.03(+0.14%) |
Mar 02, 2010 | 20.32 | 21.00 | 20.25 | 20.81 | 605,292 | +0.58(+2.87%) |