Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.29 | 23.22 | 22.41 | 22.57 | 127,252 | -0.72(-3.07%) |
May 27, 2010 | 22.68 | 23.38 | 22.37 | 23.29 | 141,161 | +1.09(+4.90%) |
May 26, 2010 | 22.35 | 22.68 | 22.06 | 22.20 | 234,086 | -0.05(-0.21%) |
May 25, 2010 | 21.93 | 22.31 | 21.65 | 22.25 | 177,455 | -0.12(-0.54%) |
May 24, 2010 | 22.31 | 22.70 | 22.21 | 22.37 | 111,445 | -0.03(-0.12%) |
May 21, 2010 | 21.36 | 22.44 | 20.67 | 22.40 | 211,673 | +0.67(+3.08%) |
May 20, 2010 | 21.84 | 22.64 | 21.66 | 21.73 | 145,273 | -1.10(-4.80%) |
May 19, 2010 | 23.12 | 23.12 | 22.47 | 22.82 | 62,597 | -0.20(-0.89%) |
May 18, 2010 | 23.51 | 23.85 | 22.84 | 23.03 | 104,934 | -0.19(-0.80%) |
May 17, 2010 | 22.77 | 23.23 | 22.20 | 23.21 | 112,582 | +0.52(+2.29%) |
May 14, 2010 | 22.90 | 22.95 | 22.27 | 22.69 | 107,999 | -0.45(-1.93%) |
May 13, 2010 | 23.48 | 23.53 | 22.85 | 23.14 | 95,666 | -0.48(-2.05%) |
May 12, 2010 | 22.85 | 23.64 | 22.64 | 23.62 | 79,406 | +0.76(+3.33%) |
May 11, 2010 | 22.99 | 23.34 | 22.16 | 22.86 | 126,255 | +0.02(+0.08%) |
May 10, 2010 | 22.74 | 23.47 | 22.57 | 22.84 | 126,558 | +0.69(+3.10%) |
May 07, 2010 | 22.30 | 22.72 | 21.87 | 22.16 | 182,570 | -0.18(-0.79%) |
May 06, 2010 | 22.41 | 22.77 | 21.37 | 22.33 | 182,100 | -0.28(-1.23%) |
May 05, 2010 | 22.50 | 23.23 | 20.51 | 22.61 | 254,428 | -0.64(-2.76%) |
May 04, 2010 | 24.77 | 24.86 | 23.22 | 23.25 | 186,528 | -1.65(-6.64%) |
May 03, 2010 | 24.29 | 25.04 | 24.18 | 24.91 | 205,123 | +0.80(+3.32%) |
Apr 30, 2010 | 24.64 | 24.94 | 24.11 | 24.11 | 160,558 | -0.42(-1.71%) |
Apr 29, 2010 | 24.27 | 24.52 | 24.03 | 24.52 | 112,405 | +0.46(+1.93%) |
Apr 28, 2010 | 23.81 | 24.13 | 23.77 | 24.06 | 62,793 | +0.33(+1.37%) |
Apr 27, 2010 | 24.12 | 24.37 | 23.71 | 23.73 | 98,176 | -0.46(-1.88%) |
Apr 26, 2010 | 24.13 | 24.39 | 24.13 | 24.19 | 140,481 | +0.11(+0.46%) |
Apr 23, 2010 | 24.11 | 24.13 | 23.86 | 24.08 | 84,291 | -0.02(-0.08%) |
Apr 22, 2010 | 23.73 | 24.11 | 23.48 | 24.10 | 68,637 | +0.05(+0.19%) |
Apr 21, 2010 | 24.00 | 24.05 | 23.25 | 24.05 | 120,714 | +0.12(+0.50%) |
Apr 20, 2010 | 23.80 | 24.04 | 23.55 | 23.93 | 86,033 | +0.21(+0.90%) |
Apr 19, 2010 | 24.00 | 24.00 | 23.52 | 23.72 | 138,838 | -0.33(-1.39%) |
Apr 16, 2010 | 24.04 | 24.33 | 23.70 | 24.05 | 113,024 | -0.07(-0.31%) |
Apr 15, 2010 | 23.73 | 24.17 | 23.52 | 24.13 | 84,375 | +0.34(+1.45%) |
Apr 14, 2010 | 23.31 | 23.82 | 23.05 | 23.78 | 136,882 | +0.59(+2.52%) |
Apr 13, 2010 | 23.18 | 23.34 | 22.82 | 23.20 | 117,345 | +0.00(+0.00%) |
Apr 12, 2010 | 23.08 | 23.22 | 23.00 | 23.20 | 86,897 | +0.06(+0.24%) |
Apr 09, 2010 | 23.11 | 23.15 | 22.81 | 23.14 | 61,137 | -0.02(-0.08%) |
Apr 08, 2010 | 23.56 | 23.66 | 23.12 | 23.16 | 51,761 | -0.42(-1.77%) |
Apr 07, 2010 | 23.65 | 23.73 | 23.36 | 23.58 | 65,139 | -0.08(-0.35%) |
Apr 06, 2010 | 23.29 | 23.82 | 23.26 | 23.66 | 50,025 | +0.18(+0.75%) |
Apr 05, 2010 | 23.21 | 23.48 | 23.08 | 23.48 | 86,141 | +0.43(+1.85%) |
Apr 01, 2010 | 23.10 | 23.06 | 23.06 | 23.06 | 78,336 | +0.15(+0.65%) |
Mar 31, 2010 | 23.06 | 23.61 | 22.88 | 22.91 | 165,839 | -0.18(-0.77%) |
Mar 30, 2010 | 22.93 | 23.24 | 22.73 | 23.08 | 62,796 | +0.15(+0.65%) |
Mar 29, 2010 | 22.58 | 22.95 | 22.50 | 22.94 | 40,106 | +0.52(+2.32%) |
Mar 26, 2010 | 22.54 | 22.84 | 22.37 | 22.42 | 41,060 | -0.11(-0.49%) |
Mar 25, 2010 | 23.01 | 23.24 | 22.49 | 22.53 | 61,567 | -0.36(-1.58%) |
Mar 24, 2010 | 23.18 | 23.26 | 22.88 | 22.89 | 50,137 | -0.32(-1.36%) |
Mar 23, 2010 | 23.10 | 23.28 | 22.80 | 23.21 | 85,151 | +0.18(+0.77%) |
Mar 22, 2010 | 22.39 | 23.14 | 22.30 | 23.03 | 102,870 | +0.53(+2.35%) |
Mar 19, 2010 | 23.30 | 23.95 | 22.41 | 22.50 | 152,737 | -0.65(-2.81%) |
Mar 18, 2010 | 23.06 | 23.34 | 22.78 | 23.15 | 75,861 | +0.21(+0.93%) |
Mar 17, 2010 | 22.93 | 23.30 | 22.64 | 22.94 | 85,438 | +0.17(+0.73%) |
Mar 16, 2010 | 22.58 | 22.92 | 22.48 | 22.77 | 42,526 | +0.30(+1.32%) |
Mar 15, 2010 | 22.48 | 22.85 | 22.00 | 22.47 | 85,019 | -0.02(-0.08%) |
Mar 12, 2010 | 22.49 | 22.75 | 22.02 | 22.49 | 64,624 | +0.16(+0.71%) |
Mar 11, 2010 | 22.02 | 22.35 | 21.90 | 22.33 | 34,871 | +0.12(+0.54%) |
Mar 10, 2010 | 22.18 | 22.41 | 22.04 | 22.21 | 49,331 | +0.09(+0.42%) |
Mar 09, 2010 | 21.79 | 22.30 | 21.79 | 22.12 | 56,646 | +0.32(+1.45%) |
Mar 08, 2010 | 21.84 | 22.07 | 21.56 | 21.80 | 58,923 | -0.01(-0.04%) |
Mar 05, 2010 | 21.46 | 21.83 | 21.46 | 21.81 | 88,369 | +0.41(+1.91%) |
Mar 04, 2010 | 21.34 | 21.45 | 21.20 | 21.40 | 64,352 | +0.05(+0.22%) |
Mar 03, 2010 | 21.27 | 21.56 | 21.19 | 21.36 | 92,864 | +0.17(+0.79%) |
Mar 02, 2010 | 20.92 | 21.77 | 20.87 | 21.19 | 225,680 | -0.15(-0.70%) |