Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.94 | 23.12 | 22.55 | 22.94 | 599,127 | +0.14(+0.61%) |
May 27, 2010 | 22.87 | 22.94 | 22.25 | 22.80 | 689,893 | +0.23(+1.01%) |
May 26, 2010 | 22.58 | 22.82 | 22.19 | 22.58 | 1,790 | +0.19(+0.84%) |
May 25, 2010 | 21.34 | 22.60 | 21.10 | 22.39 | 604,244 | +0.63(+2.91%) |
May 24, 2010 | 21.70 | 22.15 | 21.52 | 21.76 | 284,497 | -0.04(-0.18%) |
May 21, 2010 | 21.38 | 21.90 | 21.20 | 21.79 | 413,521 | +0.25(+1.15%) |
May 20, 2010 | 21.67 | 22.20 | 21.54 | 21.55 | 501,194 | -0.79(-3.54%) |
May 19, 2010 | 22.51 | 22.80 | 22.02 | 22.34 | 425,863 | -0.16(-0.70%) |
May 18, 2010 | 22.61 | 23.00 | 22.30 | 22.50 | 371,384 | +0.04(+0.18%) |
May 17, 2010 | 22.85 | 23.40 | 22.05 | 22.46 | 462,272 | -0.25(-1.09%) |
May 14, 2010 | 22.70 | 23.17 | 22.52 | 22.70 | 332,641 | -0.47(-2.05%) |
May 13, 2010 | 22.19 | 23.41 | 22.19 | 23.18 | 511,852 | +0.87(+3.90%) |
May 12, 2010 | 21.94 | 22.47 | 21.86 | 22.31 | 504,769 | +0.40(+1.80%) |
May 11, 2010 | 22.20 | 22.31 | 21.78 | 21.91 | 555,076 | -0.01(-0.05%) |
May 10, 2010 | 21.69 | 21.96 | 21.64 | 21.92 | 500,529 | +0.32(+1.46%) |
May 07, 2010 | 21.45 | 22.15 | 21.08 | 21.61 | 720,512 | -0.13(-0.59%) |
May 06, 2010 | 21.67 | 22.00 | 20.09 | 21.74 | 692,955 | +0.09(+0.41%) |
May 05, 2010 | 21.86 | 22.11 | 21.65 | 21.65 | 497,720 | -0.04(-0.18%) |
May 04, 2010 | 20.81 | 21.82 | 20.72 | 21.69 | 530,081 | +0.46(+2.19%) |
May 03, 2010 | 20.78 | 21.51 | 20.62 | 21.22 | 599,886 | +0.41(+1.99%) |
Apr 30, 2010 | 21.77 | 21.84 | 20.81 | 20.81 | 585,441 | -1.00(-4.58%) |
Apr 29, 2010 | 21.74 | 22.05 | 19.92 | 21.81 | 1,026,997 | -2.12(-8.88%) |
Apr 28, 2010 | 24.94 | 25.01 | 23.89 | 23.93 | 374,825 | -0.73(-2.96%) |
Apr 27, 2010 | 25.15 | 25.53 | 24.63 | 24.66 | 197,046 | -0.64(-2.54%) |
Apr 26, 2010 | 25.45 | 25.56 | 25.10 | 25.30 | 133,608 | -0.24(-0.93%) |
Apr 23, 2010 | 24.69 | 25.67 | 24.55 | 25.54 | 344,137 | +0.85(+3.44%) |
Apr 22, 2010 | 24.48 | 24.80 | 24.33 | 24.69 | 222,277 | -0.18(-0.72%) |
Apr 21, 2010 | 24.63 | 25.11 | 24.50 | 24.87 | 194,838 | +0.18(+0.72%) |
Apr 20, 2010 | 24.72 | 25.07 | 24.60 | 24.69 | 248,988 | +0.01(+0.04%) |
Apr 19, 2010 | 24.52 | 24.83 | 24.31 | 24.68 | 150,470 | -0.02(-0.08%) |
Apr 16, 2010 | 25.03 | 25.25 | 24.64 | 24.70 | 176,011 | -0.36(-1.42%) |
Apr 15, 2010 | 25.22 | 25.27 | 24.99 | 25.06 | 133,468 | -0.17(-0.67%) |
Apr 14, 2010 | 25.14 | 25.28 | 25.02 | 25.22 | 145,193 | +0.15(+0.59%) |
Apr 13, 2010 | 24.89 | 25.25 | 24.70 | 25.08 | 164,513 | +0.21(+0.83%) |
Apr 12, 2010 | 25.00 | 25.08 | 24.61 | 24.87 | 152,782 | -0.07(-0.28%) |
Apr 09, 2010 | 25.01 | 25.01 | 24.46 | 24.94 | 191,019 | -0.07(-0.28%) |
Apr 08, 2010 | 24.85 | 25.37 | 24.59 | 25.01 | 217,962 | +0.00(+0.00%) |
Apr 07, 2010 | 25.57 | 25.57 | 24.73 | 25.01 | 213,199 | -0.76(-2.95%) |
Apr 06, 2010 | 25.54 | 25.96 | 25.54 | 25.77 | 295,995 | +0.03(+0.12%) |
Apr 05, 2010 | 25.22 | 25.80 | 25.13 | 25.74 | 263,895 | +0.56(+2.24%) |
Apr 01, 2010 | 25.16 | 25.17 | 25.17 | 25.17 | 314,064 | +0.14(+0.55%) |
Mar 31, 2010 | 25.36 | 25.92 | 25.03 | 25.04 | 330,458 | -0.34(-1.32%) |
Mar 30, 2010 | 25.29 | 25.74 | 25.19 | 25.37 | 349,319 | +0.18(+0.71%) |
Mar 29, 2010 | 25.62 | 25.71 | 25.09 | 25.19 | 340,858 | -0.27(-1.05%) |
Mar 26, 2010 | 26.01 | 26.19 | 25.43 | 25.46 | 286,240 | -0.57(-2.20%) |
Mar 25, 2010 | 26.31 | 26.68 | 25.97 | 26.03 | 232,725 | -0.22(-0.83%) |
Mar 24, 2010 | 25.96 | 26.50 | 25.96 | 26.25 | 223,146 | +0.09(+0.34%) |
Mar 23, 2010 | 26.12 | 26.29 | 25.84 | 26.16 | 234,445 | +0.02(+0.08%) |
Mar 22, 2010 | 25.04 | 26.25 | 25.04 | 26.14 | 263,786 | +0.99(+3.93%) |
Mar 19, 2010 | 25.48 | 25.68 | 25.04 | 25.15 | 457,433 | -0.20(-0.78%) |
Mar 18, 2010 | 25.64 | 25.89 | 25.32 | 25.35 | 241,062 | -0.38(-1.46%) |
Mar 17, 2010 | 25.44 | 25.96 | 25.42 | 25.73 | 334,742 | +0.42(+1.68%) |
Mar 16, 2010 | 24.75 | 25.41 | 24.62 | 25.30 | 356,634 | +0.36(+1.43%) |
Mar 15, 2010 | 25.01 | 25.02 | 24.83 | 24.95 | 333,066 | -0.22(-0.86%) |
Mar 12, 2010 | 24.94 | 25.26 | 24.69 | 25.16 | 465,033 | +0.22(+0.87%) |
Mar 11, 2010 | 24.18 | 24.97 | 24.08 | 24.95 | 223,858 | +0.53(+2.19%) |
Mar 10, 2010 | 24.22 | 24.49 | 23.97 | 24.41 | 228,234 | +0.14(+0.57%) |
Mar 09, 2010 | 23.62 | 24.38 | 23.55 | 24.28 | 396,479 | +0.46(+1.95%) |
Mar 08, 2010 | 24.06 | 24.21 | 23.77 | 23.81 | 243,470 | -0.35(-1.43%) |
Mar 05, 2010 | 23.57 | 24.21 | 23.49 | 24.16 | 241,802 | +0.79(+3.38%) |
Mar 04, 2010 | 23.34 | 23.65 | 23.33 | 23.37 | 218,692 | -0.02(-0.08%) |
Mar 03, 2010 | 23.65 | 23.66 | 23.27 | 23.39 | 155,913 | -0.13(-0.55%) |
Mar 02, 2010 | 23.56 | 23.59 | 23.31 | 23.51 | 291,619 | -0.03(-0.13%) |