Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.54 | 22.75 | 22.37 | 22.54 | 923,030 | -0.70(-3.03%) |
May 27, 2010 | 22.89 | 23.27 | 22.82 | 23.24 | 407,061 | +0.70(+3.09%) |
May 26, 2010 | 22.89 | 22.92 | 22.47 | 22.55 | 1,005,534 | -0.45(-1.94%) |
May 25, 2010 | 22.76 | 23.01 | 22.43 | 22.99 | 1,012,972 | +0.02(+0.10%) |
May 24, 2010 | 22.95 | 23.34 | 22.95 | 22.97 | 662,675 | -0.49(-2.09%) |
May 21, 2010 | 22.69 | 23.48 | 22.66 | 23.46 | 1,210,293 | +0.62(+2.73%) |
May 20, 2010 | 22.81 | 23.17 | 22.78 | 22.84 | 2,296,536 | -1.01(-4.23%) |
May 19, 2010 | 23.87 | 23.98 | 23.46 | 23.84 | 2,793,691 | -0.02(-0.09%) |
May 18, 2010 | 24.27 | 24.41 | 23.75 | 23.87 | 711,937 | -0.23(-0.95%) |
May 17, 2010 | 24.08 | 24.23 | 23.58 | 24.10 | 723,006 | +0.27(+1.12%) |
May 14, 2010 | 23.83 | 24.00 | 23.58 | 23.83 | 381,287 | -0.32(-1.32%) |
May 13, 2010 | 24.45 | 24.54 | 24.06 | 24.15 | 660,377 | -0.35(-1.42%) |
May 12, 2010 | 24.49 | 24.64 | 24.43 | 24.50 | 595,560 | +0.27(+1.13%) |
May 11, 2010 | 24.55 | 24.58 | 24.21 | 24.22 | 973,670 | -0.35(-1.42%) |
May 10, 2010 | 24.68 | 24.75 | 24.50 | 24.57 | 1,194,592 | +0.50(+2.10%) |
May 07, 2010 | 24.66 | 24.66 | 23.67 | 24.07 | 1,928,391 | -0.32(-1.32%) |
May 06, 2010 | 24.35 | 25.22 | 23.01 | 24.39 | 404 | +0.41(+1.72%) |
May 05, 2010 | 23.98 | 24.28 | 23.90 | 23.98 | 1,504,246 | -0.31(-1.28%) |
May 04, 2010 | 24.68 | 24.68 | 24.16 | 24.29 | 891,972 | -0.69(-2.76%) |
May 03, 2010 | 25.10 | 25.15 | 24.92 | 24.98 | 1,033,128 | -0.08(-0.33%) |
Apr 30, 2010 | 25.30 | 25.40 | 25.02 | 25.06 | 591,255 | -0.69(-2.68%) |
Apr 29, 2010 | 25.44 | 25.75 | 25.35 | 25.75 | 1,414,097 | +0.50(+1.97%) |
Apr 28, 2010 | 25.87 | 25.90 | 25.02 | 25.25 | 1,252,898 | -0.39(-1.53%) |
Apr 27, 2010 | 26.10 | 26.10 | 25.56 | 25.65 | 1,234,156 | -0.42(-1.62%) |
Apr 26, 2010 | 25.91 | 26.15 | 25.91 | 26.07 | 504,858 | +0.40(+1.56%) |
Apr 23, 2010 | 25.39 | 25.73 | 25.39 | 25.67 | 862,656 | +0.07(+0.29%) |
Apr 22, 2010 | 25.25 | 25.61 | 25.05 | 25.59 | 933,692 | -0.19(-0.75%) |
Apr 21, 2010 | 25.71 | 25.85 | 25.65 | 25.79 | 437,615 | +0.13(+0.49%) |
Apr 20, 2010 | 25.72 | 25.91 | 25.52 | 25.66 | 824,856 | -0.07(-0.29%) |
Apr 19, 2010 | 25.36 | 25.79 | 25.36 | 25.73 | 541,079 | +0.16(+0.61%) |
Apr 16, 2010 | 25.88 | 25.96 | 25.57 | 25.58 | 907,144 | -0.53(-2.02%) |
Apr 15, 2010 | 25.91 | 26.16 | 25.90 | 26.11 | 1,183,006 | -0.01(-0.06%) |
Apr 14, 2010 | 26.03 | 26.16 | 25.90 | 26.12 | 1,335,247 | +0.11(+0.43%) |
Apr 13, 2010 | 25.98 | 26.11 | 25.85 | 26.01 | 473,170 | -0.22(-0.85%) |
Apr 12, 2010 | 26.15 | 26.30 | 26.11 | 26.23 | 334,732 | +0.05(+0.20%) |
Apr 09, 2010 | 26.10 | 26.28 | 25.97 | 26.18 | 323,836 | +0.12(+0.46%) |
Apr 08, 2010 | 25.97 | 26.16 | 25.78 | 26.06 | 388,756 | -0.04(-0.14%) |
Apr 07, 2010 | 26.31 | 26.31 | 26.03 | 26.10 | 311,682 | -0.23(-0.87%) |
Apr 06, 2010 | 26.40 | 26.53 | 26.25 | 26.33 | 412,010 | -0.37(-1.39%) |
Apr 05, 2010 | 26.57 | 26.82 | 26.49 | 26.70 | 302,198 | +0.34(+1.29%) |
Apr 01, 2010 | 26.23 | 26.36 | 26.36 | 26.36 | 378,216 | +0.19(+0.71%) |
Mar 31, 2010 | 26.15 | 26.36 | 26.14 | 26.17 | 421,009 | -0.13(-0.51%) |
Mar 30, 2010 | 26.34 | 26.45 | 26.22 | 26.31 | 379,667 | +0.06(+0.23%) |
Mar 29, 2010 | 26.17 | 26.25 | 26.11 | 26.25 | 391,531 | +0.11(+0.43%) |
Mar 26, 2010 | 26.30 | 26.31 | 25.94 | 26.14 | 471,482 | -0.18(-0.68%) |
Mar 25, 2010 | 26.48 | 26.63 | 26.28 | 26.31 | 432,691 | -0.04(-0.14%) |
Mar 24, 2010 | 26.41 | 26.54 | 26.23 | 26.35 | 527,907 | -0.54(-2.01%) |
Mar 23, 2010 | 26.72 | 26.89 | 26.60 | 26.89 | 235,052 | +0.15(+0.55%) |
Mar 22, 2010 | 26.51 | 26.77 | 26.45 | 26.74 | 511,674 | +0.07(+0.28%) |
Mar 19, 2010 | 26.55 | 26.74 | 26.51 | 26.67 | 746,107 | +0.20(+0.76%) |
Mar 18, 2010 | 26.43 | 26.53 | 26.34 | 26.47 | 354,928 | -0.07(-0.28%) |
Mar 17, 2010 | 26.41 | 26.60 | 26.41 | 26.54 | 1,235,181 | -0.16(-0.58%) |
Mar 16, 2010 | 26.83 | 26.86 | 26.51 | 26.70 | 885,983 | -0.30(-1.10%) |
Mar 15, 2010 | 26.99 | 27.05 | 26.91 | 27.00 | 285,332 | -0.15(-0.55%) |
Mar 12, 2010 | 27.07 | 27.22 | 27.00 | 27.14 | 345,306 | +0.21(+0.77%) |
Mar 11, 2010 | 26.76 | 26.94 | 26.65 | 26.94 | 395,608 | +0.13(+0.47%) |
Mar 10, 2010 | 26.42 | 26.83 | 26.42 | 26.81 | 432,704 | +0.10(+0.39%) |
Mar 09, 2010 | 26.55 | 26.82 | 26.51 | 26.71 | 647,479 | +0.03(+0.11%) |
Mar 08, 2010 | 26.43 | 26.71 | 26.34 | 26.68 | 630,580 | +0.61(+2.33%) |
Mar 05, 2010 | 25.82 | 26.07 | 25.70 | 26.07 | 583,109 | +0.24(+0.95%) |
Mar 04, 2010 | 25.82 | 25.90 | 25.65 | 25.82 | 430,504 | -0.08(-0.31%) |
Mar 03, 2010 | 25.94 | 26.17 | 25.84 | 25.91 | 601,335 | +0.04(+0.17%) |
Mar 02, 2010 | 25.89 | 26.05 | 25.79 | 25.86 | 698,563 | -0.07(-0.29%) |