Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.91 | 24.92 | 24.48 | 24.91 | 1,297,285 | +0.35(+1.43%) |
May 27, 2010 | 25.09 | 25.22 | 24.41 | 24.56 | 1,943,906 | -0.73(-2.89%) |
May 26, 2010 | 24.95 | 25.34 | 24.86 | 25.29 | 950 | +0.58(+2.35%) |
May 25, 2010 | 25.13 | 25.22 | 24.66 | 24.71 | 200 | +0.18(+0.73%) |
May 24, 2010 | 24.50 | 24.64 | 24.37 | 24.53 | 1,853,808 | +0.72(+3.02%) |
May 21, 2010 | 23.87 | 23.96 | 23.66 | 23.81 | 2,483,950 | -0.20(-0.83%) |
May 20, 2010 | 24.68 | 24.70 | 23.65 | 24.01 | 16,665 | -0.54(-2.20%) |
May 19, 2010 | 24.98 | 25.05 | 24.44 | 24.55 | 5,847,434 | -0.70(-2.76%) |
May 18, 2010 | 24.35 | 25.46 | 24.33 | 25.25 | 7,750 | +0.68(+2.75%) |
May 17, 2010 | 24.62 | 24.99 | 24.45 | 24.57 | 3,892,796 | -0.03(-0.12%) |
May 14, 2010 | 24.60 | 24.69 | 24.10 | 24.60 | 4,497,314 | +0.57(+2.37%) |
May 13, 2010 | 23.91 | 24.03 | 23.77 | 24.03 | 100 | +0.37(+1.56%) |
May 12, 2010 | 23.50 | 23.69 | 23.35 | 23.66 | 1,365,016 | +0.20(+0.85%) |
May 11, 2010 | 23.34 | 23.47 | 23.22 | 23.46 | 500 | +0.44(+1.91%) |
May 10, 2010 | 23.03 | 23.16 | 22.93 | 23.02 | 3,718,240 | -0.18(-0.78%) |
May 07, 2010 | 23.40 | 23.71 | 23.10 | 23.20 | 3,486,997 | -0.44(-1.86%) |
May 06, 2010 | 23.40 | 24.02 | 23.16 | 23.64 | 3,625 | +0.71(+3.10%) |
May 05, 2010 | 22.89 | 23.03 | 22.69 | 22.93 | 3,151,055 | +0.56(+2.50%) |
May 04, 2010 | 22.15 | 22.39 | 22.13 | 22.37 | 1,350 | +0.62(+2.85%) |
May 03, 2010 | 21.63 | 21.85 | 21.58 | 21.75 | 710,383 | +0.39(+1.83%) |
Apr 30, 2010 | 21.30 | 21.51 | 21.25 | 21.36 | 945,020 | -0.23(-1.07%) |
Apr 29, 2010 | 21.65 | 21.68 | 21.50 | 21.59 | 917,143 | -0.14(-0.64%) |
Apr 28, 2010 | 21.65 | 22.01 | 21.61 | 21.73 | 1,395,032 | -0.04(-0.18%) |
Apr 27, 2010 | 21.42 | 21.81 | 21.28 | 21.77 | 1,258,786 | +0.58(+2.74%) |
Apr 26, 2010 | 21.35 | 21.40 | 21.18 | 21.19 | 443,327 | +0.00(+0.00%) |
Apr 23, 2010 | 21.51 | 21.51 | 21.09 | 21.19 | 617,558 | -0.17(-0.80%) |
Apr 22, 2010 | 21.33 | 21.51 | 21.31 | 21.36 | 729,002 | +0.26(+1.23%) |
Apr 21, 2010 | 21.05 | 21.16 | 21.05 | 21.10 | 619,396 | +0.17(+0.81%) |
Apr 20, 2010 | 20.85 | 20.98 | 20.84 | 20.93 | 266,172 | +0.11(+0.53%) |
Apr 19, 2010 | 21.00 | 21.00 | 20.81 | 20.82 | 304,638 | +0.08(+0.39%) |
Apr 16, 2010 | 20.78 | 20.85 | 20.67 | 20.74 | 522,904 | +0.21(+1.02%) |
Apr 15, 2010 | 20.59 | 20.67 | 20.53 | 20.53 | 290,813 | +0.23(+1.13%) |
Apr 14, 2010 | 20.38 | 20.46 | 20.25 | 20.30 | 1,076,200 | -0.24(-1.17%) |
Apr 13, 2010 | 20.45 | 20.64 | 20.43 | 20.54 | 459,668 | +0.03(+0.15%) |
Apr 12, 2010 | 20.50 | 20.57 | 20.42 | 20.51 | 903,615 | -0.33(-1.58%) |
Apr 09, 2010 | 21.17 | 21.21 | 20.82 | 20.84 | 1,645,189 | -0.46(-2.15%) |
Apr 08, 2010 | 21.41 | 21.43 | 21.24 | 21.30 | 542,287 | +0.02(+0.08%) |
Apr 07, 2010 | 21.25 | 21.33 | 21.20 | 21.28 | 495,060 | +0.15(+0.71%) |
Apr 06, 2010 | 21.20 | 21.25 | 21.09 | 21.13 | 551,697 | +0.26(+1.25%) |
Apr 05, 2010 | 20.74 | 20.89 | 20.71 | 20.87 | 453,847 | +0.34(+1.66%) |
Apr 01, 2010 | 20.82 | 20.53 | 20.53 | 20.53 | 466,500 | -0.27(-1.30%) |
Mar 31, 2010 | 20.82 | 20.82 | 20.66 | 20.80 | 931,936 | -0.31(-1.47%) |
Mar 30, 2010 | 20.91 | 21.13 | 20.88 | 21.11 | 469,309 | +0.20(+0.96%) |
Mar 29, 2010 | 21.00 | 21.01 | 20.87 | 20.91 | 795,484 | -0.21(-0.99%) |
Mar 26, 2010 | 21.29 | 21.32 | 21.08 | 21.12 | 929,925 | -0.42(-1.95%) |
Mar 25, 2010 | 21.35 | 21.58 | 21.20 | 21.54 | 2,024,431 | +0.13(+0.61%) |
Mar 24, 2010 | 21.35 | 21.42 | 21.24 | 21.41 | 2,201,308 | +0.56(+2.68%) |
Mar 23, 2010 | 20.78 | 20.91 | 20.67 | 20.85 | 496,094 | +0.19(+0.92%) |
Mar 22, 2010 | 20.94 | 20.94 | 20.64 | 20.66 | 496,192 | -0.05(-0.24%) |
Mar 19, 2010 | 20.70 | 20.83 | 20.66 | 20.71 | 744,252 | +0.19(+0.93%) |
Mar 18, 2010 | 20.32 | 20.57 | 20.25 | 20.52 | 790,548 | +0.42(+2.09%) |
Mar 17, 2010 | 20.11 | 20.14 | 19.99 | 20.10 | 328,749 | +0.11(+0.55%) |
Mar 16, 2010 | 20.20 | 20.20 | 19.99 | 19.99 | 671,875 | -0.33(-1.62%) |
Mar 15, 2010 | 20.35 | 20.36 | 20.31 | 20.32 | 350,627 | +0.22(+1.09%) |
Mar 12, 2010 | 20.10 | 20.18 | 20.03 | 20.10 | 1,671,993 | -0.20(-0.99%) |
Mar 11, 2010 | 20.41 | 20.48 | 20.30 | 20.30 | 499,653 | -0.11(-0.54%) |
Mar 10, 2010 | 20.52 | 20.52 | 20.34 | 20.41 | 795,579 | -0.14(-0.68%) |
Mar 09, 2010 | 20.67 | 20.67 | 20.50 | 20.55 | 201,845 | +0.11(+0.54%) |
Mar 08, 2010 | 20.29 | 20.53 | 20.27 | 20.44 | 457,729 | -0.09(-0.44%) |
Mar 05, 2010 | 20.65 | 20.72 | 20.47 | 20.53 | 395,459 | -0.10(-0.48%) |
Mar 04, 2010 | 20.38 | 20.70 | 20.37 | 20.63 | 583,621 | +0.33(+1.63%) |
Mar 03, 2010 | 20.44 | 20.49 | 20.14 | 20.30 | 1,189,560 | -0.26(-1.26%) |
Mar 02, 2010 | 20.66 | 20.85 | 20.50 | 20.56 | 889,003 | -0.16(-0.77%) |