Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.67 | 22.10 | 21.31 | 21.67 | 418,367 | -0.24(-1.07%) |
May 27, 2010 | 21.85 | 22.05 | 21.50 | 21.91 | 424,344 | +0.68(+3.19%) |
May 26, 2010 | 21.15 | 21.57 | 20.99 | 21.23 | 495,297 | +0.41(+1.99%) |
May 25, 2010 | 20.25 | 20.91 | 19.82 | 20.82 | 614,402 | -0.09(-0.45%) |
May 24, 2010 | 21.05 | 21.22 | 20.80 | 20.91 | 641,140 | -0.36(-1.68%) |
May 21, 2010 | 20.74 | 22.26 | 20.74 | 21.27 | 996,981 | +0.11(+0.53%) |
May 20, 2010 | 21.15 | 21.71 | 20.96 | 21.15 | 1,286,706 | -1.40(-6.21%) |
May 19, 2010 | 23.35 | 23.83 | 22.16 | 22.56 | 865,311 | -0.97(-4.12%) |
May 18, 2010 | 24.14 | 24.37 | 23.09 | 23.52 | 2,593,052 | -1.67(-6.64%) |
May 17, 2010 | 25.55 | 25.77 | 24.07 | 25.20 | 804,787 | -0.44(-1.72%) |
May 14, 2010 | 25.64 | 25.91 | 24.60 | 25.64 | 606,170 | -0.49(-1.87%) |
May 13, 2010 | 27.04 | 27.53 | 25.58 | 26.13 | 2,332,171 | +1.07(+4.28%) |
May 12, 2010 | 23.56 | 25.35 | 23.36 | 25.06 | 1,381,624 | +1.48(+6.26%) |
May 11, 2010 | 23.11 | 24.11 | 22.80 | 23.58 | 701,876 | +0.39(+1.66%) |
May 10, 2010 | 22.71 | 23.46 | 22.54 | 23.20 | 1,160,697 | +1.20(+5.47%) |
May 07, 2010 | 21.73 | 22.61 | 20.64 | 21.99 | 992,651 | +0.07(+0.30%) |
May 06, 2010 | 22.99 | 23.04 | 20.68 | 21.93 | 2,038,028 | -1.23(-5.33%) |
May 05, 2010 | 23.35 | 23.72 | 22.97 | 23.16 | 963,858 | -0.71(-2.98%) |
May 04, 2010 | 24.95 | 24.95 | 23.69 | 23.87 | 687,364 | -1.15(-4.58%) |
May 03, 2010 | 24.84 | 25.18 | 23.32 | 25.02 | 1,201,236 | +0.35(+1.41%) |
Apr 30, 2010 | 25.24 | 25.40 | 24.64 | 24.67 | 305,174 | -0.64(-2.53%) |
Apr 29, 2010 | 25.27 | 25.69 | 24.92 | 25.31 | 193,666 | +0.08(+0.34%) |
Apr 28, 2010 | 25.00 | 25.42 | 24.93 | 25.23 | 561,489 | +0.31(+1.25%) |
Apr 27, 2010 | 25.70 | 25.70 | 24.73 | 24.92 | 476,731 | -0.90(-3.50%) |
Apr 26, 2010 | 25.68 | 26.16 | 25.59 | 25.82 | 404,000 | +0.08(+0.33%) |
Apr 23, 2010 | 25.68 | 25.87 | 25.46 | 25.73 | 441,171 | -0.05(-0.18%) |
Apr 22, 2010 | 25.67 | 25.85 | 25.24 | 25.78 | 486,788 | +0.06(+0.22%) |
Apr 21, 2010 | 25.40 | 25.80 | 25.29 | 25.72 | 614,031 | +0.23(+0.88%) |
Apr 20, 2010 | 24.69 | 25.52 | 24.69 | 25.50 | 644,071 | +0.76(+3.08%) |
Apr 19, 2010 | 25.01 | 25.42 | 24.40 | 24.74 | 735,746 | -0.53(-2.08%) |
Apr 16, 2010 | 26.14 | 26.38 | 25.16 | 25.26 | 714,203 | -1.02(-3.86%) |
Apr 15, 2010 | 26.61 | 26.75 | 26.16 | 26.28 | 285,382 | -0.28(-1.06%) |
Apr 14, 2010 | 26.67 | 27.03 | 26.34 | 26.56 | 315,667 | +0.09(+0.36%) |
Apr 13, 2010 | 26.29 | 26.48 | 25.82 | 26.47 | 831,163 | +0.13(+0.50%) |
Apr 12, 2010 | 26.35 | 27.36 | 26.34 | 26.34 | 438,705 | -0.02(-0.07%) |
Apr 09, 2010 | 26.78 | 27.63 | 26.09 | 26.35 | 1,019,462 | -0.36(-1.34%) |
Apr 08, 2010 | 25.66 | 26.72 | 25.31 | 26.71 | 656,739 | +1.00(+3.88%) |
Apr 07, 2010 | 26.74 | 26.74 | 25.48 | 25.71 | 953,543 | -1.23(-4.57%) |
Apr 06, 2010 | 27.80 | 27.99 | 26.81 | 26.95 | 433,371 | -0.60(-2.18%) |
Apr 05, 2010 | 27.53 | 27.88 | 27.40 | 27.55 | 391,430 | +0.21(+0.76%) |
Apr 01, 2010 | 26.80 | 27.34 | 27.34 | 27.34 | 742,600 | +0.66(+2.47%) |
Mar 31, 2010 | 26.60 | 27.03 | 26.41 | 26.68 | 437,899 | +0.24(+0.92%) |
Mar 30, 2010 | 25.66 | 27.22 | 25.65 | 26.44 | 936,974 | +0.96(+3.76%) |
Mar 29, 2010 | 24.87 | 25.56 | 24.63 | 25.48 | 557,364 | +0.62(+2.50%) |
Mar 26, 2010 | 25.20 | 25.42 | 24.77 | 24.86 | 414,577 | -0.30(-1.20%) |
Mar 25, 2010 | 25.68 | 26.09 | 25.08 | 25.16 | 634,423 | -0.47(-1.83%) |
Mar 24, 2010 | 25.78 | 26.01 | 25.41 | 25.63 | 268,166 | -0.22(-0.84%) |
Mar 23, 2010 | 25.59 | 25.86 | 25.03 | 25.85 | 446,226 | +0.27(+1.07%) |
Mar 22, 2010 | 25.28 | 26.10 | 25.01 | 25.57 | 427,703 | +0.04(+0.15%) |
Mar 19, 2010 | 25.88 | 25.95 | 25.34 | 25.54 | 438,255 | -0.46(-1.77%) |
Mar 18, 2010 | 26.43 | 26.70 | 25.76 | 26.00 | 429,591 | -0.24(-0.93%) |
Mar 17, 2010 | 26.02 | 26.46 | 25.65 | 26.24 | 569,118 | +0.43(+1.68%) |
Mar 16, 2010 | 25.43 | 25.91 | 25.22 | 25.81 | 470,813 | +0.40(+1.59%) |
Mar 15, 2010 | 25.11 | 25.41 | 25.05 | 25.40 | 632,550 | -0.17(-0.66%) |
Mar 12, 2010 | 25.81 | 26.30 | 25.24 | 25.57 | 714,764 | -0.25(-0.98%) |
Mar 11, 2010 | 26.42 | 26.42 | 25.70 | 25.83 | 493,033 | -0.31(-1.19%) |
Mar 10, 2010 | 25.68 | 26.42 | 25.68 | 26.14 | 504,332 | +0.26(+1.02%) |
Mar 09, 2010 | 25.87 | 26.31 | 25.79 | 25.87 | 500,299 | -0.15(-0.58%) |
Mar 08, 2010 | 26.91 | 26.91 | 25.97 | 26.02 | 623,409 | -0.40(-1.53%) |
Mar 05, 2010 | 26.82 | 27.08 | 26.41 | 26.43 | 526,173 | +0.08(+0.32%) |
Mar 04, 2010 | 26.81 | 26.98 | 26.01 | 26.34 | 815,026 | -0.21(-0.78%) |
Mar 03, 2010 | 27.09 | 27.60 | 26.50 | 26.55 | 672,876 | -0.28(-1.05%) |
Mar 02, 2010 | 26.93 | 27.40 | 26.75 | 26.83 | 598,369 | +0.08(+0.32%) |