Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.06 | 22.08 | 20.51 | 20.61 | 34,052 | -1.45(-6.57%) |
May 27, 2010 | 20.75 | 22.07 | 20.75 | 22.06 | 23,519 | +1.96(+9.75%) |
May 26, 2010 | 20.81 | 20.92 | 20.07 | 20.10 | 45,038 | -0.77(-3.69%) |
May 25, 2010 | 19.32 | 21.25 | 19.32 | 20.87 | 13,992 | +0.87(+4.35%) |
May 24, 2010 | 19.87 | 20.07 | 19.87 | 20.00 | 21,450 | +0.17(+0.86%) |
May 21, 2010 | 19.23 | 20.26 | 18.63 | 19.83 | 47,206 | +0.28(+1.43%) |
May 20, 2010 | 20.28 | 22.53 | 19.51 | 19.55 | 105,855 | -2.73(-12.25%) |
May 19, 2010 | 23.40 | 23.40 | 21.92 | 22.28 | 29,085 | -1.14(-4.87%) |
May 18, 2010 | 23.45 | 23.70 | 22.76 | 23.42 | 42,301 | +0.19(+0.82%) |
May 17, 2010 | 24.00 | 24.00 | 22.46 | 23.23 | 44,557 | -0.68(-2.84%) |
May 14, 2010 | 24.34 | 24.34 | 23.38 | 23.91 | 23,277 | -0.64(-2.61%) |
May 13, 2010 | 24.20 | 24.82 | 24.05 | 24.55 | 38,304 | +0.13(+0.53%) |
May 12, 2010 | 23.90 | 24.46 | 23.55 | 24.42 | 21,005 | +0.65(+2.73%) |
May 11, 2010 | 23.73 | 24.40 | 22.82 | 23.77 | 35,899 | +0.70(+3.03%) |
May 10, 2010 | 22.29 | 23.29 | 21.61 | 23.07 | 26,195 | +2.00(+9.49%) |
May 07, 2010 | 22.49 | 22.49 | 20.77 | 21.07 | 26,977 | -1.39(-6.19%) |
May 06, 2010 | 23.72 | 23.75 | 20.53 | 22.46 | 58,384 | -1.28(-5.39%) |
May 05, 2010 | 23.63 | 24.04 | 23.42 | 23.74 | 55,660 | -0.34(-1.41%) |
May 04, 2010 | 24.29 | 24.40 | 23.48 | 24.08 | 20,224 | -0.60(-2.43%) |
May 03, 2010 | 23.52 | 24.71 | 23.52 | 24.68 | 19,525 | +1.35(+5.79%) |
Apr 30, 2010 | 22.51 | 23.63 | 22.51 | 23.33 | 169,338 | +0.83(+3.69%) |
Apr 29, 2010 | 23.38 | 23.38 | 22.39 | 22.50 | 58,161 | -0.64(-2.77%) |
Apr 28, 2010 | 24.27 | 24.27 | 23.00 | 23.14 | 28,298 | -0.65(-2.73%) |
Apr 27, 2010 | 24.96 | 24.96 | 23.77 | 23.79 | 9,796 | -1.29(-5.14%) |
Apr 26, 2010 | 24.87 | 25.15 | 24.64 | 25.08 | 13,087 | +0.25(+1.01%) |
Apr 23, 2010 | 24.04 | 24.91 | 23.96 | 24.83 | 7,955 | +0.28(+1.14%) |
Apr 22, 2010 | 24.02 | 24.60 | 23.75 | 24.55 | 20,735 | +0.27(+1.11%) |
Apr 21, 2010 | 24.67 | 24.91 | 23.97 | 24.28 | 17,938 | -0.69(-2.76%) |
Apr 20, 2010 | 23.86 | 25.28 | 23.69 | 24.97 | 30,748 | +1.15(+4.83%) |
Apr 19, 2010 | 23.70 | 24.45 | 23.54 | 23.82 | 9,864 | +0.05(+0.21%) |
Apr 16, 2010 | 24.90 | 24.90 | 23.68 | 23.77 | 15,751 | -1.15(-4.61%) |
Apr 15, 2010 | 24.80 | 25.32 | 24.73 | 24.92 | 16,220 | +0.26(+1.05%) |
Apr 14, 2010 | 24.33 | 24.77 | 24.04 | 24.66 | 10,001 | +0.57(+2.37%) |
Apr 13, 2010 | 24.14 | 24.15 | 23.81 | 24.09 | 19,844 | -0.18(-0.74%) |
Apr 12, 2010 | 23.83 | 24.44 | 23.22 | 24.27 | 40,997 | +0.28(+1.17%) |
Apr 09, 2010 | 23.92 | 24.09 | 23.80 | 23.99 | 13,097 | +0.04(+0.17%) |
Apr 08, 2010 | 24.05 | 24.05 | 23.64 | 23.95 | 16,091 | -0.22(-0.91%) |
Apr 07, 2010 | 24.35 | 24.61 | 24.10 | 24.17 | 9,879 | -0.20(-0.82%) |
Apr 06, 2010 | 25.01 | 25.02 | 24.10 | 24.37 | 9,190 | -0.83(-3.29%) |
Apr 05, 2010 | 25.00 | 25.37 | 24.83 | 25.20 | 10,483 | +0.44(+1.78%) |
Apr 01, 2010 | 24.10 | 24.76 | 24.76 | 24.76 | 35,200 | +0.77(+3.21%) |
Mar 31, 2010 | 23.03 | 24.09 | 23.01 | 23.99 | 34,034 | +0.92(+3.99%) |
Mar 30, 2010 | 22.77 | 23.16 | 22.30 | 23.07 | 19,648 | +0.12(+0.52%) |
Mar 29, 2010 | 23.12 | 23.19 | 22.73 | 22.95 | 11,426 | +0.10(+0.44%) |
Mar 26, 2010 | 22.80 | 23.17 | 22.73 | 22.85 | 15,886 | +0.43(+1.92%) |
Mar 25, 2010 | 22.51 | 22.84 | 22.29 | 22.42 | 17,141 | +0.06(+0.27%) |
Mar 24, 2010 | 22.32 | 22.55 | 22.15 | 22.36 | 13,858 | -0.08(-0.36%) |
Mar 23, 2010 | 22.15 | 22.50 | 21.77 | 22.44 | 20,554 | +0.35(+1.58%) |
Mar 22, 2010 | 21.57 | 22.21 | 21.50 | 22.09 | 6,046 | +0.24(+1.10%) |
Mar 19, 2010 | 21.41 | 22.25 | 21.41 | 21.85 | 34,938 | +0.58(+2.73%) |
Mar 18, 2010 | 21.13 | 21.86 | 21.04 | 21.27 | 45,881 | +0.22(+1.05%) |
Mar 17, 2010 | 20.91 | 21.26 | 20.72 | 21.05 | 6,363 | +0.30(+1.45%) |
Mar 16, 2010 | 20.86 | 20.86 | 20.33 | 20.75 | 6,843 | -0.08(-0.38%) |
Mar 15, 2010 | 20.42 | 20.94 | 20.24 | 20.83 | 16,003 | +0.10(+0.48%) |
Mar 12, 2010 | 21.00 | 21.00 | 20.57 | 20.73 | 4,992 | -0.18(-0.86%) |
Mar 11, 2010 | 19.95 | 20.98 | 19.49 | 20.91 | 21,711 | +0.75(+3.72%) |
Mar 10, 2010 | 20.12 | 20.40 | 19.20 | 20.16 | 36,655 | -0.01(-0.05%) |
Mar 09, 2010 | 19.75 | 20.60 | 19.58 | 20.17 | 19,081 | +0.32(+1.61%) |
Mar 08, 2010 | 19.29 | 19.88 | 19.25 | 19.85 | 39,052 | +0.61(+3.17%) |
Mar 05, 2010 | 20.20 | 20.38 | 18.80 | 19.24 | 36,716 | -0.89(-4.42%) |
Mar 04, 2010 | 19.13 | 20.39 | 19.13 | 20.13 | 23,338 | +1.11(+5.84%) |
Mar 03, 2010 | 18.78 | 19.72 | 18.55 | 19.02 | 45,330 | +0.34(+1.82%) |
Mar 02, 2010 | 18.93 | 18.95 | 18.16 | 18.68 | 114,677 | -0.34(-1.79%) |