Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.59 | 26.00 | 24.81 | 25.58 | 636,297 | +0.99(+4.03%) |
May 27, 2010 | 24.32 | 24.78 | 23.24 | 24.59 | 317,168 | +0.97(+4.11%) |
May 26, 2010 | 23.18 | 24.09 | 22.79 | 23.62 | 759,630 | +0.76(+3.32%) |
May 25, 2010 | 22.71 | 23.09 | 22.00 | 22.86 | 464,162 | -0.69(-2.93%) |
May 24, 2010 | 23.33 | 24.07 | 23.33 | 23.55 | 244,050 | +0.23(+0.99%) |
May 21, 2010 | 21.70 | 23.83 | 21.35 | 23.32 | 424,693 | +1.16(+5.23%) |
May 20, 2010 | 22.48 | 22.97 | 22.10 | 22.16 | 313,216 | -1.35(-5.74%) |
May 19, 2010 | 23.31 | 23.97 | 22.91 | 23.51 | 203,269 | +0.01(+0.04%) |
May 18, 2010 | 23.93 | 24.50 | 23.47 | 23.50 | 195,569 | -0.26(-1.09%) |
May 17, 2010 | 23.96 | 24.75 | 23.64 | 23.76 | 693,890 | +0.02(+0.08%) |
May 14, 2010 | 23.88 | 24.23 | 23.50 | 23.74 | 245,872 | -0.44(-1.82%) |
May 13, 2010 | 24.94 | 25.39 | 23.96 | 24.18 | 476,231 | -0.52(-2.11%) |
May 12, 2010 | 23.58 | 25.04 | 23.33 | 24.70 | 299,341 | +1.30(+5.56%) |
May 11, 2010 | 23.59 | 24.09 | 22.51 | 23.40 | 287,284 | +0.58(+2.54%) |
May 10, 2010 | 22.47 | 23.00 | 22.20 | 22.82 | 353,125 | +1.58(+7.44%) |
May 07, 2010 | 21.95 | 22.47 | 21.14 | 21.24 | 285,258 | -0.75(-3.41%) |
May 06, 2010 | 22.48 | 22.77 | 20.71 | 21.99 | 429,741 | -0.51(-2.27%) |
May 05, 2010 | 22.71 | 23.13 | 22.01 | 22.50 | 270,664 | -0.51(-2.22%) |
May 04, 2010 | 23.74 | 23.77 | 22.83 | 23.01 | 254,651 | -0.92(-3.84%) |
May 03, 2010 | 23.47 | 24.55 | 23.30 | 23.93 | 309,524 | +0.81(+3.50%) |
Apr 30, 2010 | 24.15 | 24.75 | 23.09 | 23.12 | 353,482 | -0.96(-3.99%) |
Apr 29, 2010 | 23.26 | 24.10 | 23.24 | 24.08 | 304,971 | +1.10(+4.79%) |
Apr 28, 2010 | 23.31 | 23.72 | 22.86 | 22.98 | 408,046 | +0.23(+1.01%) |
Apr 27, 2010 | 22.87 | 23.65 | 21.66 | 22.75 | 1,542,925 | -2.22(-8.89%) |
Apr 26, 2010 | 25.46 | 25.76 | 24.73 | 24.97 | 268,287 | -0.39(-1.54%) |
Apr 23, 2010 | 24.73 | 25.40 | 24.29 | 25.36 | 446,741 | +0.77(+3.14%) |
Apr 22, 2010 | 22.99 | 24.85 | 22.75 | 24.59 | 602,482 | +1.41(+6.07%) |
Apr 21, 2010 | 22.78 | 23.30 | 22.43 | 23.18 | 327,308 | +0.36(+1.58%) |
Apr 20, 2010 | 22.28 | 22.88 | 22.25 | 22.82 | 196,752 | +0.65(+2.93%) |
Apr 19, 2010 | 23.47 | 23.52 | 22.06 | 22.17 | 431,919 | -1.44(-6.10%) |
Apr 16, 2010 | 23.81 | 23.98 | 23.10 | 23.61 | 206,345 | -0.20(-0.84%) |
Apr 15, 2010 | 23.36 | 24.09 | 23.31 | 23.81 | 269,625 | +0.55(+2.36%) |
Apr 14, 2010 | 23.03 | 23.29 | 22.72 | 23.26 | 240,730 | +0.42(+1.84%) |
Apr 13, 2010 | 23.14 | 23.14 | 22.44 | 22.84 | 248,223 | -0.38(-1.64%) |
Apr 12, 2010 | 23.14 | 24.10 | 23.04 | 23.22 | 745,833 | +0.02(+0.09%) |
Apr 09, 2010 | 22.18 | 23.38 | 22.18 | 23.20 | 428,320 | +1.05(+4.74%) |
Apr 08, 2010 | 22.19 | 22.47 | 21.89 | 22.15 | 137,167 | -0.05(-0.23%) |
Apr 07, 2010 | 23.10 | 23.20 | 22.09 | 22.20 | 340,011 | -0.99(-4.27%) |
Apr 06, 2010 | 22.65 | 23.26 | 22.58 | 23.19 | 261,615 | +0.56(+2.47%) |
Apr 05, 2010 | 22.26 | 22.63 | 21.64 | 22.63 | 501,413 | +0.48(+2.17%) |
Apr 01, 2010 | 22.81 | 22.15 | 22.15 | 22.15 | 421,600 | -0.47(-2.08%) |
Mar 31, 2010 | 23.22 | 23.39 | 22.54 | 22.62 | 459,712 | -0.59(-2.54%) |
Mar 30, 2010 | 22.98 | 23.45 | 22.80 | 23.21 | 333,472 | +0.40(+1.75%) |
Mar 29, 2010 | 22.68 | 22.90 | 22.33 | 22.81 | 209,572 | +0.31(+1.38%) |
Mar 26, 2010 | 22.98 | 23.14 | 22.40 | 22.50 | 254,226 | -0.22(-0.97%) |
Mar 25, 2010 | 22.08 | 23.28 | 22.00 | 22.72 | 545,226 | +0.75(+3.41%) |
Mar 24, 2010 | 22.06 | 22.29 | 21.00 | 21.97 | 288,710 | -0.24(-1.08%) |
Mar 23, 2010 | 22.14 | 22.30 | 21.62 | 22.21 | 290,161 | +0.14(+0.63%) |
Mar 22, 2010 | 21.51 | 22.15 | 21.32 | 22.07 | 339,615 | +0.37(+1.71%) |
Mar 19, 2010 | 22.49 | 22.50 | 21.61 | 21.70 | 448,483 | -0.94(-4.15%) |
Mar 18, 2010 | 22.49 | 22.73 | 21.88 | 22.64 | 237,096 | +0.15(+0.67%) |
Mar 17, 2010 | 23.01 | 23.17 | 22.44 | 22.49 | 310,432 | -0.37(-1.62%) |
Mar 16, 2010 | 22.35 | 22.94 | 21.91 | 22.86 | 528,637 | +0.75(+3.39%) |
Mar 15, 2010 | 21.94 | 23.06 | 21.17 | 22.11 | 1,143,103 | -1.22(-5.23%) |
Mar 12, 2010 | 21.94 | 23.35 | 21.58 | 23.33 | 1,976,496 | +1.79(+8.31%) |
Mar 11, 2010 | 21.40 | 21.56 | 20.64 | 21.54 | 481,840 | +0.07(+0.33%) |
Mar 10, 2010 | 21.24 | 21.62 | 21.08 | 21.47 | 250,320 | +0.30(+1.42%) |
Mar 09, 2010 | 21.02 | 21.49 | 20.72 | 21.17 | 559,323 | +0.19(+0.91%) |
Mar 08, 2010 | 21.41 | 21.74 | 20.74 | 20.98 | 440,008 | -0.42(-1.96%) |
Mar 05, 2010 | 21.45 | 21.62 | 20.96 | 21.40 | 546,422 | +0.19(+0.90%) |
Mar 04, 2010 | 20.03 | 21.21 | 19.87 | 21.21 | 552,994 | +1.24(+6.21%) |
Mar 03, 2010 | 19.65 | 20.03 | 19.27 | 19.97 | 404,755 | +0.30(+1.53%) |
Mar 02, 2010 | 19.24 | 19.69 | 19.13 | 19.67 | 298,800 | +0.55(+2.88%) |