Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.85 | 24.11 | 23.40 | 23.70 | 129,483 | -0.15(-0.62%) |
May 27, 2010 | 23.82 | 23.91 | 23.48 | 23.85 | 161,953 | +0.47(+2.00%) |
May 26, 2010 | 23.51 | 23.94 | 23.27 | 23.38 | 250,628 | +0.03(+0.11%) |
May 25, 2010 | 22.37 | 23.37 | 22.05 | 23.35 | 176,225 | +0.40(+1.74%) |
May 24, 2010 | 23.66 | 23.66 | 22.95 | 22.95 | 119,178 | -0.74(-3.11%) |
May 21, 2010 | 22.80 | 23.91 | 22.67 | 23.69 | 252,621 | +0.58(+2.50%) |
May 20, 2010 | 23.20 | 24.32 | 23.08 | 23.11 | 157,362 | -1.56(-6.34%) |
May 19, 2010 | 24.67 | 24.98 | 24.25 | 24.68 | 256,641 | -0.08(-0.31%) |
May 18, 2010 | 25.09 | 25.38 | 24.49 | 24.75 | 276,873 | -0.09(-0.38%) |
May 17, 2010 | 24.59 | 24.87 | 23.83 | 24.85 | 171,612 | +0.41(+1.66%) |
May 14, 2010 | 24.69 | 24.70 | 23.92 | 24.44 | 354,327 | -0.41(-1.67%) |
May 13, 2010 | 25.25 | 25.25 | 24.63 | 24.86 | 186,456 | -0.42(-1.67%) |
May 12, 2010 | 24.68 | 25.56 | 24.65 | 25.28 | 84,429 | +0.63(+2.56%) |
May 11, 2010 | 24.42 | 24.84 | 23.54 | 24.65 | 103,796 | +0.73(+3.03%) |
May 10, 2010 | 23.82 | 24.21 | 23.57 | 23.92 | 240,560 | +1.12(+4.92%) |
May 07, 2010 | 23.56 | 23.79 | 22.69 | 22.80 | 246,182 | -0.82(-3.47%) |
May 06, 2010 | 24.00 | 24.26 | 22.41 | 23.62 | 262,090 | -0.44(-1.83%) |
May 05, 2010 | 24.20 | 24.39 | 23.91 | 24.06 | 243,645 | -0.36(-1.49%) |
May 04, 2010 | 24.96 | 24.96 | 24.23 | 24.42 | 219,668 | -0.87(-3.45%) |
May 03, 2010 | 24.40 | 25.30 | 24.25 | 25.30 | 178,729 | +1.10(+4.53%) |
Apr 30, 2010 | 25.20 | 26.17 | 24.20 | 24.20 | 350,394 | -0.25(-1.02%) |
Apr 29, 2010 | 23.99 | 24.45 | 23.95 | 24.45 | 156,440 | +0.64(+2.68%) |
Apr 28, 2010 | 23.84 | 24.11 | 23.72 | 23.81 | 163,893 | +0.18(+0.77%) |
Apr 27, 2010 | 23.91 | 24.18 | 23.50 | 23.63 | 202,082 | -0.33(-1.37%) |
Apr 26, 2010 | 23.50 | 24.14 | 23.29 | 23.96 | 267,574 | +0.50(+2.14%) |
Apr 23, 2010 | 23.42 | 23.50 | 23.06 | 23.46 | 282,798 | +0.10(+0.44%) |
Apr 22, 2010 | 23.91 | 23.91 | 23.09 | 23.35 | 339,993 | -0.65(-2.70%) |
Apr 21, 2010 | 23.60 | 24.20 | 23.60 | 24.00 | 251,449 | -0.19(-0.79%) |
Apr 20, 2010 | 24.26 | 24.47 | 23.85 | 24.19 | 232,872 | -0.04(-0.18%) |
Apr 19, 2010 | 23.96 | 24.27 | 23.91 | 24.23 | 225,833 | +0.25(+1.04%) |
Apr 16, 2010 | 24.01 | 24.29 | 23.48 | 23.98 | 261,311 | -0.03(-0.14%) |
Apr 15, 2010 | 23.68 | 24.30 | 23.68 | 24.02 | 167,947 | +0.42(+1.79%) |
Apr 14, 2010 | 22.52 | 23.62 | 22.46 | 23.60 | 204,291 | +1.21(+5.40%) |
Apr 13, 2010 | 22.26 | 22.50 | 21.93 | 22.39 | 311,747 | +0.16(+0.70%) |
Apr 12, 2010 | 22.33 | 22.40 | 21.84 | 22.23 | 277,553 | -0.02(-0.08%) |
Apr 09, 2010 | 22.28 | 22.43 | 22.08 | 22.25 | 183,968 | -0.09(-0.39%) |
Apr 08, 2010 | 22.51 | 22.51 | 22.16 | 22.33 | 341,115 | -0.20(-0.88%) |
Apr 07, 2010 | 22.39 | 22.70 | 22.28 | 22.53 | 594,030 | +0.05(+0.23%) |
Apr 06, 2010 | 22.60 | 22.70 | 22.39 | 22.48 | 157,775 | -0.18(-0.80%) |
Apr 05, 2010 | 22.68 | 22.72 | 22.45 | 22.66 | 140,725 | +0.03(+0.15%) |
Apr 01, 2010 | 22.90 | 22.63 | 22.63 | 22.63 | 221,612 | -0.09(-0.38%) |
Mar 31, 2010 | 22.71 | 23.01 | 22.58 | 22.71 | 204,804 | +0.00(+0.00%) |
Mar 30, 2010 | 22.67 | 22.87 | 22.52 | 22.71 | 85,720 | +0.13(+0.57%) |
Mar 29, 2010 | 22.83 | 22.93 | 22.52 | 22.58 | 95,643 | -0.25(-1.10%) |
Mar 26, 2010 | 22.80 | 23.10 | 22.76 | 22.84 | 181,634 | +0.09(+0.38%) |
Mar 25, 2010 | 23.10 | 23.49 | 22.71 | 22.75 | 94,447 | -0.15(-0.64%) |
Mar 24, 2010 | 23.25 | 23.29 | 22.84 | 22.90 | 87,350 | -0.45(-1.92%) |
Mar 23, 2010 | 23.06 | 23.51 | 22.94 | 23.34 | 178,391 | +0.22(+0.97%) |
Mar 22, 2010 | 22.87 | 23.15 | 22.54 | 23.12 | 377,041 | -0.10(-0.45%) |
Mar 19, 2010 | 23.58 | 23.64 | 23.13 | 23.22 | 411,052 | -0.22(-0.96%) |
Mar 18, 2010 | 23.06 | 23.54 | 22.97 | 23.45 | 207,811 | +0.28(+1.19%) |
Mar 17, 2010 | 22.70 | 23.23 | 22.49 | 23.17 | 144,093 | +0.45(+1.98%) |
Mar 16, 2010 | 22.84 | 22.85 | 22.54 | 22.72 | 120,221 | -0.07(-0.30%) |
Mar 15, 2010 | 22.84 | 23.02 | 22.77 | 22.79 | 116,996 | -0.20(-0.86%) |
Mar 12, 2010 | 23.23 | 23.23 | 22.66 | 22.99 | 104,242 | -0.09(-0.37%) |
Mar 11, 2010 | 22.90 | 23.09 | 22.83 | 23.08 | 98,962 | +0.11(+0.49%) |
Mar 10, 2010 | 22.72 | 23.27 | 22.72 | 22.96 | 175,072 | +0.15(+0.64%) |
Mar 09, 2010 | 22.18 | 22.92 | 22.18 | 22.82 | 165,004 | +0.50(+2.24%) |
Mar 08, 2010 | 21.92 | 22.32 | 21.89 | 22.32 | 139,553 | +0.39(+1.77%) |
Mar 05, 2010 | 21.58 | 22.10 | 21.53 | 21.93 | 214,568 | +0.45(+2.09%) |
Mar 04, 2010 | 21.57 | 21.64 | 21.32 | 21.48 | 225,656 | -0.05(-0.24%) |
Mar 03, 2010 | 21.49 | 21.72 | 21.35 | 21.53 | 227,868 | +0.02(+0.08%) |
Mar 02, 2010 | 21.33 | 21.61 | 21.02 | 21.52 | 208,588 | +0.15(+0.69%) |