Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.00 | 24.40 | 23.00 | 23.00 | 164,348 | -0.80(-3.36%) |
May 27, 2010 | 23.00 | 24.40 | 22.80 | 23.80 | 238,270 | +1.20(+5.31%) |
May 26, 2010 | 22.80 | 22.80 | 22.00 | 22.60 | 50 | +1.00(+4.63%) |
May 25, 2010 | 22.00 | 22.00 | 21.00 | 21.60 | 40 | -0.60(-2.70%) |
May 24, 2010 | 23.40 | 23.40 | 22.00 | 22.20 | 175,464 | -0.40(-1.77%) |
May 21, 2010 | 21.20 | 23.40 | 20.80 | 22.60 | 443,296 | +0.60(+2.73%) |
May 20, 2010 | 22.60 | 22.80 | 21.60 | 22.00 | 395 | -2.00(-8.33%) |
May 19, 2010 | 24.80 | 24.80 | 24.00 | 24.00 | 423,031 | -0.80(-3.23%) |
May 18, 2010 | 25.20 | 26.00 | 24.40 | 24.80 | 320,275 | +0.00(+0.00%) |
May 17, 2010 | 25.60 | 25.80 | 24.40 | 24.80 | 257,934 | -0.40(-1.59%) |
May 14, 2010 | 25.20 | 26.20 | 25.00 | 25.20 | 406,897 | -0.80(-3.08%) |
May 13, 2010 | 27.00 | 27.20 | 26.00 | 26.00 | 384,688 | -1.00(-3.70%) |
May 12, 2010 | 27.00 | 27.60 | 26.20 | 27.00 | 360,763 | +0.00(+0.00%) |
May 11, 2010 | 26.80 | 27.20 | 26.60 | 27.00 | 285,726 | +0.20(+0.75%) |
May 10, 2010 | 26.50 | 27.00 | 26.00 | 26.80 | 511,189 | +1.00(+3.88%) |
May 07, 2010 | 27.20 | 27.40 | 25.40 | 25.80 | 739,269 | -1.00(-3.73%) |
May 06, 2010 | 26.80 | 28.00 | 26.40 | 26.80 | 305 | -0.50(-1.83%) |
May 05, 2010 | 27.80 | 28.60 | 26.80 | 27.30 | 510,145 | -0.90(-3.19%) |
May 04, 2010 | 29.20 | 29.40 | 27.80 | 28.20 | 200 | -1.20(-4.08%) |
May 03, 2010 | 29.40 | 29.80 | 29.00 | 29.40 | 214,657 | -0.20(-0.68%) |
Apr 30, 2010 | 29.40 | 29.60 | 29.00 | 29.60 | 187,973 | +0.00(+0.00%) |
Apr 29, 2010 | 29.20 | 29.60 | 28.80 | 29.60 | 301,838 | +0.80(+2.78%) |
Apr 28, 2010 | 28.40 | 29.20 | 28.40 | 28.80 | 239,594 | +0.20(+0.70%) |
Apr 27, 2010 | 28.80 | 29.00 | 28.40 | 28.60 | 139 | -0.40(-1.38%) |
Apr 26, 2010 | 28.60 | 29.20 | 28.60 | 29.00 | 212,708 | +0.60(+2.11%) |
Apr 23, 2010 | 28.60 | 28.80 | 28.40 | 28.40 | 102,198 | -0.20(-0.70%) |
Apr 22, 2010 | 28.20 | 28.60 | 27.20 | 28.60 | 230,105 | +0.20(+0.70%) |
Apr 21, 2010 | 28.00 | 29.00 | 27.60 | 28.40 | 438,560 | +0.40(+1.43%) |
Apr 20, 2010 | 27.40 | 28.40 | 27.40 | 28.00 | 160 | +0.60(+2.19%) |
Apr 19, 2010 | 26.80 | 27.80 | 26.80 | 27.40 | 242,519 | +0.20(+0.74%) |
Apr 16, 2010 | 28.40 | 28.40 | 26.80 | 27.20 | 728,854 | -0.40(-1.45%) |
Apr 15, 2010 | 27.40 | 29.00 | 27.20 | 27.60 | 629,011 | +0.40(+1.47%) |
Apr 14, 2010 | 26.80 | 28.20 | 26.80 | 27.20 | 870,591 | +0.40(+1.49%) |
Apr 13, 2010 | 27.00 | 27.10 | 26.40 | 26.80 | 398,606 | -0.20(-0.74%) |
Apr 12, 2010 | 27.20 | 27.40 | 26.80 | 27.00 | 329,681 | -0.20(-0.74%) |
Apr 09, 2010 | 27.00 | 27.40 | 26.80 | 27.20 | 713,640 | +0.20(+0.74%) |
Apr 08, 2010 | 28.20 | 28.40 | 26.80 | 27.00 | 1,049,196 | -1.40(-4.93%) |
Apr 07, 2010 | 28.40 | 28.60 | 28.00 | 28.40 | 486,614 | -0.60(-2.07%) |
Apr 06, 2010 | 28.60 | 29.60 | 28.60 | 29.00 | 290,947 | +0.20(+0.69%) |
Apr 05, 2010 | 30.20 | 30.20 | 28.20 | 28.80 | 752,038 | -1.00(-3.36%) |
Apr 01, 2010 | 30.00 | 29.80 | 29.80 | 29.80 | 606,400 | -0.20(-0.67%) |
Mar 31, 2010 | 31.80 | 33.00 | 29.60 | 30.00 | 1,897,980 | -3.80(-11.24%) |
Mar 30, 2010 | 34.60 | 34.60 | 32.80 | 33.80 | 536,919 | -1.00(-2.87%) |
Mar 29, 2010 | 34.00 | 34.80 | 34.00 | 34.80 | 288,005 | +1.20(+3.57%) |
Mar 26, 2010 | 33.00 | 34.00 | 33.00 | 33.60 | 198,743 | +0.60(+1.82%) |
Mar 25, 2010 | 34.80 | 35.40 | 32.80 | 33.00 | 439,171 | -1.40(-4.07%) |
Mar 24, 2010 | 33.60 | 35.00 | 33.00 | 34.40 | 615,021 | +1.20(+3.61%) |
Mar 23, 2010 | 33.00 | 33.40 | 32.80 | 33.20 | 258,516 | +0.40(+1.22%) |
Mar 22, 2010 | 32.60 | 33.60 | 32.40 | 32.80 | 541,481 | -0.20(-0.61%) |
Mar 19, 2010 | 31.00 | 33.00 | 30.60 | 33.00 | 581,934 | +1.80(+5.77%) |
Mar 18, 2010 | 31.20 | 31.60 | 31.20 | 31.20 | 197,694 | +0.00(+0.00%) |
Mar 17, 2010 | 31.20 | 31.40 | 31.20 | 31.20 | 176,336 | -0.20(-0.64%) |
Mar 16, 2010 | 31.60 | 31.60 | 31.00 | 31.40 | 98,534 | +0.00(+0.00%) |
Mar 15, 2010 | 31.20 | 31.40 | 31.00 | 31.40 | 135,076 | -0.20(-0.63%) |
Mar 12, 2010 | 31.20 | 31.60 | 31.20 | 31.60 | 212,749 | +0.20(+0.64%) |
Mar 11, 2010 | 31.00 | 31.60 | 30.60 | 31.40 | 234,043 | +0.60(+1.95%) |
Mar 10, 2010 | 30.20 | 31.40 | 30.00 | 30.80 | 287,677 | +0.40(+1.32%) |
Mar 09, 2010 | 29.60 | 30.40 | 29.60 | 30.40 | 310,876 | +0.40(+1.33%) |
Mar 08, 2010 | 29.80 | 30.20 | 29.60 | 30.00 | 120,024 | -0.20(-0.66%) |
Mar 05, 2010 | 30.60 | 30.60 | 30.00 | 30.20 | 233,861 | +0.00(+0.00%) |
Mar 04, 2010 | 30.20 | 30.60 | 29.20 | 30.20 | 355,893 | -0.40(-1.31%) |
Mar 03, 2010 | 31.20 | 31.60 | 30.40 | 30.60 | 208,678 | -0.60(-1.92%) |
Mar 02, 2010 | 30.40 | 31.60 | 30.20 | 31.20 | 346,508 | +1.00(+3.31%) |