Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.45 | 23.69 | 23.24 | 23.45 | 99,653 | -0.05(-0.21%) |
May 27, 2010 | 23.07 | 23.53 | 23.00 | 23.50 | 66,221 | +0.99(+4.40%) |
May 26, 2010 | 22.70 | 22.70 | 22.40 | 22.51 | 179,970 | +0.38(+1.72%) |
May 25, 2010 | 21.60 | 22.15 | 21.57 | 22.13 | 348,663 | -0.17(-0.76%) |
May 24, 2010 | 22.52 | 22.55 | 22.28 | 22.30 | 165,352 | -0.10(-0.45%) |
May 21, 2010 | 21.76 | 22.67 | 21.76 | 22.40 | 341,532 | +0.01(+0.04%) |
May 20, 2010 | 22.13 | 22.60 | 22.11 | 22.39 | 220,596 | -0.77(-3.32%) |
May 19, 2010 | 23.14 | 23.25 | 22.80 | 23.16 | 216,789 | -0.25(-1.07%) |
May 18, 2010 | 24.01 | 24.01 | 23.25 | 23.41 | 72,831 | -0.24(-1.01%) |
May 17, 2010 | 24.32 | 24.89 | 23.53 | 23.65 | 274,037 | -0.73(-2.99%) |
May 14, 2010 | 24.38 | 25.27 | 24.20 | 24.38 | 356,727 | -0.74(-2.96%) |
May 13, 2010 | 25.25 | 25.49 | 25.09 | 25.12 | 39,759 | -0.42(-1.63%) |
May 12, 2010 | 25.41 | 25.57 | 25.25 | 25.54 | 42,981 | +0.22(+0.87%) |
May 11, 2010 | 25.42 | 25.47 | 25.25 | 25.32 | 71,607 | -0.11(-0.43%) |
May 10, 2010 | 25.25 | 25.43 | 25.20 | 25.43 | 31,983 | +0.69(+2.79%) |
May 07, 2010 | 24.86 | 24.92 | 24.50 | 24.74 | 53,724 | -0.62(-2.44%) |
May 06, 2010 | 25.53 | 25.77 | 22.00 | 25.36 | 154,100 | -0.45(-1.74%) |
May 05, 2010 | 25.95 | 26.17 | 25.78 | 25.81 | 144,612 | -0.88(-3.30%) |
May 04, 2010 | 27.34 | 27.38 | 26.66 | 26.69 | 46,611 | -0.96(-3.47%) |
May 03, 2010 | 27.59 | 27.76 | 27.45 | 27.65 | 100,931 | +0.41(+1.51%) |
Apr 30, 2010 | 27.20 | 27.32 | 27.00 | 27.24 | 59,002 | +0.22(+0.81%) |
Apr 29, 2010 | 27.07 | 27.22 | 26.95 | 27.02 | 16,668 | +0.26(+0.97%) |
Apr 28, 2010 | 26.69 | 26.84 | 26.48 | 26.76 | 69,160 | +0.10(+0.38%) |
Apr 27, 2010 | 26.91 | 26.93 | 26.64 | 26.66 | 56,030 | -0.34(-1.26%) |
Apr 26, 2010 | 27.08 | 27.09 | 26.91 | 27.00 | 31,550 | -0.07(-0.26%) |
Apr 23, 2010 | 26.59 | 27.09 | 26.48 | 27.07 | 125,324 | +0.42(+1.58%) |
Apr 22, 2010 | 26.33 | 26.68 | 26.09 | 26.65 | 12,473 | +0.11(+0.41%) |
Apr 21, 2010 | 26.53 | 26.64 | 26.27 | 26.54 | 37,697 | +0.21(+0.80%) |
Apr 20, 2010 | 26.25 | 26.55 | 26.20 | 26.33 | 36,102 | +0.12(+0.46%) |
Apr 19, 2010 | 26.67 | 26.67 | 25.95 | 26.21 | 29,016 | -0.32(-1.21%) |
Apr 16, 2010 | 26.91 | 26.91 | 26.40 | 26.53 | 77,722 | -0.48(-1.78%) |
Apr 15, 2010 | 27.14 | 27.18 | 26.90 | 27.01 | 72,681 | +0.05(+0.19%) |
Apr 14, 2010 | 26.69 | 27.08 | 26.62 | 26.96 | 29,606 | +0.36(+1.35%) |
Apr 13, 2010 | 26.74 | 26.74 | 26.27 | 26.60 | 135,710 | +0.03(+0.11%) |
Apr 12, 2010 | 26.65 | 26.90 | 26.52 | 26.57 | 29,285 | -0.07(-0.26%) |
Apr 09, 2010 | 26.78 | 26.87 | 26.46 | 26.64 | 58,780 | -0.01(-0.04%) |
Apr 08, 2010 | 26.41 | 26.70 | 26.34 | 26.65 | 31,884 | -0.07(-0.26%) |
Apr 07, 2010 | 26.99 | 27.20 | 26.66 | 26.72 | 35,775 | -0.27(-1.00%) |
Apr 06, 2010 | 27.00 | 27.04 | 26.83 | 26.99 | 136,534 | +0.00(+0.00%) |
Apr 05, 2010 | 26.76 | 26.99 | 26.51 | 26.99 | 53,116 | +0.65(+2.47%) |
Apr 01, 2010 | 26.00 | 26.34 | 26.34 | 26.34 | 38,800 | +0.56(+2.17%) |
Mar 31, 2010 | 25.35 | 25.84 | 25.35 | 25.78 | 98,689 | +0.24(+0.94%) |
Mar 30, 2010 | 25.53 | 25.56 | 25.29 | 25.54 | 209,535 | +0.11(+0.43%) |
Mar 29, 2010 | 25.34 | 25.64 | 25.34 | 25.43 | 32,970 | +0.52(+2.09%) |
Mar 26, 2010 | 24.95 | 25.03 | 24.75 | 24.91 | 9,222 | -0.04(-0.16%) |
Mar 25, 2010 | 25.30 | 25.30 | 24.91 | 24.95 | 30,899 | -0.04(-0.16%) |
Mar 24, 2010 | 25.16 | 25.31 | 24.90 | 24.99 | 43,886 | -0.34(-1.34%) |
Mar 23, 2010 | 25.11 | 25.37 | 25.11 | 25.33 | 15,685 | +0.11(+0.44%) |
Mar 22, 2010 | 24.90 | 25.32 | 24.56 | 25.22 | 49,194 | +0.12(+0.48%) |
Mar 19, 2010 | 25.45 | 25.54 | 24.99 | 25.10 | 39,912 | -0.46(-1.80%) |
Mar 18, 2010 | 25.71 | 25.71 | 25.40 | 25.56 | 43,809 | -0.16(-0.62%) |
Mar 17, 2010 | 25.79 | 25.85 | 25.55 | 25.72 | 19,850 | +0.22(+0.86%) |
Mar 16, 2010 | 25.37 | 25.61 | 25.30 | 25.50 | 72,134 | +0.41(+1.63%) |
Mar 15, 2010 | 24.96 | 25.11 | 24.96 | 25.09 | 38,963 | -0.30(-1.18%) |
Mar 12, 2010 | 25.75 | 25.84 | 25.33 | 25.39 | 53,712 | -0.31(-1.21%) |
Mar 11, 2010 | 25.65 | 25.78 | 25.59 | 25.70 | 20,263 | +0.01(+0.04%) |
Mar 10, 2010 | 25.58 | 25.92 | 25.41 | 25.69 | 24,471 | +0.23(+0.90%) |
Mar 09, 2010 | 25.58 | 25.70 | 25.46 | 25.46 | 23,351 | -0.30(-1.16%) |
Mar 08, 2010 | 25.64 | 25.79 | 25.58 | 25.76 | 17,833 | -0.01(-0.04%) |
Mar 05, 2010 | 25.63 | 25.80 | 25.63 | 25.77 | 30,772 | +0.34(+1.34%) |
Mar 04, 2010 | 25.47 | 25.47 | 25.29 | 25.43 | 60,671 | -0.16(-0.63%) |
Mar 03, 2010 | 25.38 | 25.60 | 25.20 | 25.59 | 39,548 | +0.40(+1.59%) |
Mar 02, 2010 | 24.91 | 25.44 | 24.91 | 25.19 | 80,129 | +0.26(+1.04%) |