Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.49 | 23.64 | 23.14 | 23.25 | 123,874 | -0.24(-1.02%) |
May 27, 2010 | 23.35 | 24.08 | 22.99 | 23.49 | 299,131 | +0.68(+2.98%) |
May 26, 2010 | 23.12 | 23.54 | 22.81 | 22.81 | 287,413 | +0.04(+0.18%) |
May 25, 2010 | 21.46 | 22.91 | 20.91 | 22.77 | 332,664 | +0.47(+2.11%) |
May 24, 2010 | 22.28 | 22.77 | 21.81 | 22.30 | 231,060 | +0.01(+0.04%) |
May 21, 2010 | 22.16 | 23.26 | 22.16 | 22.29 | 370,938 | -0.54(-2.34%) |
May 20, 2010 | 21.77 | 23.11 | 21.02 | 22.82 | 459,572 | +0.43(+1.90%) |
May 19, 2010 | 22.18 | 22.49 | 20.93 | 22.40 | 462,071 | -0.14(-0.62%) |
May 18, 2010 | 22.93 | 23.10 | 22.18 | 22.54 | 210,778 | -0.56(-2.42%) |
May 17, 2010 | 22.28 | 23.19 | 22.12 | 23.10 | 171,005 | +0.12(+0.52%) |
May 14, 2010 | 23.74 | 23.81 | 22.29 | 22.98 | 343,111 | -0.95(-3.97%) |
May 13, 2010 | 24.28 | 24.57 | 23.65 | 23.93 | 123,853 | -0.47(-1.93%) |
May 12, 2010 | 24.03 | 24.44 | 24.03 | 24.40 | 114,140 | +0.47(+1.96%) |
May 11, 2010 | 23.94 | 24.22 | 23.43 | 23.93 | 190,472 | -0.07(-0.29%) |
May 10, 2010 | 23.93 | 24.60 | 23.72 | 24.00 | 155,766 | +1.55(+6.90%) |
May 07, 2010 | 23.09 | 23.36 | 21.81 | 22.45 | 531,521 | -0.74(-3.19%) |
May 06, 2010 | 23.29 | 23.72 | 22.00 | 23.19 | 247,326 | -0.45(-1.90%) |
May 05, 2010 | 23.53 | 24.17 | 22.38 | 23.64 | 291,935 | -0.60(-2.48%) |
May 04, 2010 | 25.51 | 25.51 | 24.09 | 24.24 | 423,659 | -1.65(-6.37%) |
May 03, 2010 | 25.15 | 26.05 | 25.05 | 25.89 | 271,123 | +1.09(+4.40%) |
Apr 30, 2010 | 25.30 | 25.83 | 24.28 | 24.80 | 235,165 | -0.69(-2.71%) |
Apr 29, 2010 | 25.74 | 25.77 | 24.86 | 25.49 | 196,285 | +0.09(+0.35%) |
Apr 28, 2010 | 25.06 | 25.52 | 24.50 | 25.40 | 357,625 | +0.37(+1.48%) |
Apr 27, 2010 | 26.08 | 26.09 | 24.54 | 25.03 | 499,704 | -1.36(-5.15%) |
Apr 26, 2010 | 26.17 | 26.54 | 25.92 | 26.39 | 522,424 | -0.31(-1.16%) |
Apr 23, 2010 | 27.18 | 27.45 | 26.20 | 26.70 | 408,234 | -0.30(-1.11%) |
Apr 22, 2010 | 25.28 | 27.48 | 25.01 | 27.00 | 1,127,401 | +1.56(+6.13%) |
Apr 21, 2010 | 25.51 | 25.62 | 24.89 | 25.44 | 529,861 | +0.06(+0.24%) |
Apr 20, 2010 | 25.00 | 25.47 | 24.82 | 25.38 | 163,486 | +0.43(+1.72%) |
Apr 19, 2010 | 24.99 | 25.22 | 24.24 | 24.95 | 274,637 | -0.14(-0.58%) |
Apr 16, 2010 | 25.82 | 25.82 | 24.90 | 25.09 | 246,040 | -0.67(-2.58%) |
Apr 15, 2010 | 25.73 | 26.21 | 25.24 | 25.76 | 537,067 | +0.01(+0.04%) |
Apr 14, 2010 | 24.30 | 25.79 | 24.29 | 25.75 | 657,738 | +1.65(+6.85%) |
Apr 13, 2010 | 24.50 | 24.64 | 23.47 | 24.10 | 278,119 | -0.11(-0.45%) |
Apr 12, 2010 | 23.35 | 24.72 | 23.32 | 24.21 | 576,141 | +1.21(+5.26%) |
Apr 09, 2010 | 22.66 | 23.04 | 22.66 | 23.00 | 142,745 | +0.20(+0.88%) |
Apr 08, 2010 | 23.19 | 23.19 | 22.38 | 22.80 | 236,139 | -0.55(-2.36%) |
Apr 07, 2010 | 23.28 | 23.38 | 23.02 | 23.35 | 256,710 | -0.19(-0.81%) |
Apr 06, 2010 | 23.50 | 23.85 | 23.33 | 23.54 | 187,572 | -0.36(-1.51%) |
Apr 05, 2010 | 23.97 | 24.00 | 23.55 | 23.90 | 198,356 | +0.20(+0.84%) |
Apr 01, 2010 | 23.90 | 23.70 | 23.70 | 23.70 | 310,000 | +0.13(+0.55%) |
Mar 31, 2010 | 23.36 | 23.62 | 22.98 | 23.57 | 254,564 | -0.09(-0.38%) |
Mar 30, 2010 | 24.05 | 24.05 | 23.28 | 23.66 | 315,466 | +0.14(+0.60%) |
Mar 29, 2010 | 23.00 | 23.87 | 23.00 | 23.52 | 496,804 | +0.75(+3.29%) |
Mar 26, 2010 | 21.34 | 22.95 | 21.18 | 22.77 | 475,678 | +1.41(+6.60%) |
Mar 25, 2010 | 21.37 | 21.80 | 21.18 | 21.36 | 250,315 | +0.15(+0.71%) |
Mar 24, 2010 | 20.75 | 21.41 | 20.75 | 21.21 | 201,266 | +0.31(+1.48%) |
Mar 23, 2010 | 20.35 | 20.95 | 20.35 | 20.90 | 259,291 | +0.54(+2.68%) |
Mar 22, 2010 | 20.26 | 20.47 | 20.14 | 20.36 | 191,032 | -0.11(-0.56%) |
Mar 19, 2010 | 20.70 | 20.74 | 20.39 | 20.47 | 92,877 | -0.23(-1.11%) |
Mar 18, 2010 | 20.79 | 20.88 | 20.48 | 20.70 | 57,863 | -0.15(-0.72%) |
Mar 17, 2010 | 21.06 | 21.20 | 20.75 | 20.85 | 203,136 | +0.00(+0.00%) |
Mar 16, 2010 | 20.70 | 21.39 | 20.50 | 20.85 | 586,531 | +0.13(+0.63%) |
Mar 15, 2010 | 20.63 | 20.98 | 20.47 | 20.72 | 404,589 | +0.05(+0.24%) |
Mar 12, 2010 | 20.48 | 20.68 | 20.32 | 20.67 | 134,270 | +0.28(+1.37%) |
Mar 11, 2010 | 20.47 | 20.52 | 20.10 | 20.39 | 199,191 | -0.01(-0.05%) |
Mar 10, 2010 | 20.68 | 20.68 | 20.34 | 20.40 | 264,175 | +0.11(+0.54%) |
Mar 09, 2010 | 20.50 | 20.70 | 20.25 | 20.29 | 314,839 | -0.27(-1.31%) |
Mar 08, 2010 | 20.62 | 20.87 | 20.49 | 20.56 | 262,042 | +0.17(+0.83%) |
Mar 05, 2010 | 20.50 | 20.79 | 20.27 | 20.39 | 299,798 | +0.14(+0.69%) |
Mar 04, 2010 | 20.00 | 20.50 | 19.85 | 20.25 | 254,371 | +0.33(+1.66%) |
Mar 03, 2010 | 19.69 | 19.99 | 19.59 | 19.92 | 243,942 | +0.38(+1.94%) |
Mar 02, 2010 | 19.40 | 19.65 | 19.39 | 19.54 | 244,087 | +0.25(+1.30%) |