Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.96 | 24.41 | 23.66 | 23.96 | 129,398 | -0.48(-1.95%) |
May 27, 2010 | 24.39 | 24.46 | 24.03 | 24.43 | 165,609 | +0.50(+2.10%) |
May 26, 2010 | 23.93 | 24.58 | 23.79 | 23.93 | 1,037 | -0.27(-1.13%) |
May 25, 2010 | 24.02 | 24.27 | 23.54 | 24.20 | 164,490 | -0.25(-1.01%) |
May 24, 2010 | 24.55 | 24.86 | 24.35 | 24.45 | 134,822 | -0.19(-0.78%) |
May 21, 2010 | 24.32 | 24.87 | 24.17 | 24.64 | 196,151 | +0.00(+0.00%) |
May 20, 2010 | 25.19 | 25.58 | 24.59 | 24.64 | 109 | -1.35(-5.21%) |
May 19, 2010 | 26.42 | 26.42 | 25.66 | 26.00 | 196,598 | -0.48(-1.80%) |
May 18, 2010 | 27.50 | 27.70 | 26.36 | 26.47 | 82,014 | -0.82(-3.02%) |
May 17, 2010 | 27.45 | 27.63 | 26.54 | 27.30 | 118,724 | -0.09(-0.33%) |
May 14, 2010 | 27.39 | 27.52 | 27.00 | 27.39 | 133,616 | -0.32(-1.16%) |
May 13, 2010 | 28.09 | 28.17 | 27.55 | 27.71 | 286,811 | -0.40(-1.43%) |
May 12, 2010 | 28.50 | 28.52 | 27.92 | 28.11 | 315,987 | -0.40(-1.41%) |
May 11, 2010 | 28.87 | 29.00 | 28.50 | 28.51 | 201,137 | -0.64(-2.20%) |
May 10, 2010 | 28.59 | 29.15 | 28.50 | 29.15 | 235,316 | +1.74(+6.34%) |
May 07, 2010 | 27.86 | 28.39 | 27.27 | 27.42 | 254,134 | -0.81(-2.85%) |
May 06, 2010 | 29.66 | 29.77 | 26.83 | 28.22 | 333,379 | -1.39(-4.70%) |
May 05, 2010 | 29.99 | 30.35 | 29.23 | 29.61 | 1,297,475 | +3.30(+12.52%) |
May 04, 2010 | 27.62 | 27.62 | 26.13 | 26.32 | 327 | -1.71(-6.11%) |
May 03, 2010 | 28.29 | 28.38 | 27.75 | 28.03 | 259,920 | -0.21(-0.75%) |
Apr 30, 2010 | 28.82 | 29.15 | 28.23 | 28.24 | 140,613 | -0.61(-2.13%) |
Apr 29, 2010 | 28.50 | 28.89 | 28.45 | 28.85 | 323,341 | +0.46(+1.61%) |
Apr 28, 2010 | 28.43 | 28.62 | 28.26 | 28.39 | 90,734 | -0.01(-0.03%) |
Apr 27, 2010 | 28.32 | 28.72 | 28.24 | 28.40 | 260,064 | -0.10(-0.35%) |
Apr 26, 2010 | 27.96 | 28.60 | 27.74 | 28.50 | 179,232 | +0.59(+2.13%) |
Apr 23, 2010 | 28.50 | 28.59 | 27.47 | 27.91 | 299,807 | -0.69(-2.40%) |
Apr 22, 2010 | 27.71 | 28.69 | 27.71 | 28.60 | 122,343 | +0.52(+1.86%) |
Apr 21, 2010 | 27.86 | 28.45 | 27.74 | 28.07 | 274,157 | +0.19(+0.69%) |
Apr 20, 2010 | 27.32 | 27.94 | 27.03 | 27.88 | 428,549 | +0.48(+1.74%) |
Apr 19, 2010 | 27.73 | 27.73 | 26.88 | 27.41 | 690,367 | -1.79(-6.11%) |
Apr 16, 2010 | 29.35 | 29.47 | 29.06 | 29.19 | 161,855 | -0.14(-0.47%) |
Apr 15, 2010 | 29.15 | 29.63 | 29.09 | 29.33 | 204,017 | +0.03(+0.09%) |
Apr 14, 2010 | 29.36 | 29.40 | 28.93 | 29.30 | 316,705 | +0.05(+0.16%) |
Apr 13, 2010 | 29.36 | 29.46 | 29.06 | 29.25 | 134,237 | -0.09(-0.31%) |
Apr 12, 2010 | 29.23 | 29.50 | 29.02 | 29.35 | 126,491 | +0.04(+0.12%) |
Apr 09, 2010 | 29.31 | 29.50 | 29.05 | 29.31 | 360,352 | +0.07(+0.25%) |
Apr 08, 2010 | 28.85 | 29.29 | 28.69 | 29.24 | 394,176 | +0.34(+1.17%) |
Apr 07, 2010 | 29.14 | 29.24 | 28.66 | 28.90 | 143,683 | -0.26(-0.88%) |
Apr 06, 2010 | 29.07 | 29.17 | 28.81 | 29.15 | 230,584 | -0.13(-0.44%) |
Apr 05, 2010 | 29.27 | 29.30 | 28.89 | 29.28 | 212,838 | +0.02(+0.06%) |
Apr 01, 2010 | 29.18 | 29.26 | 29.26 | 29.26 | 264,157 | +0.15(+0.50%) |
Mar 31, 2010 | 29.59 | 29.81 | 29.10 | 29.12 | 285,429 | -0.48(-1.61%) |
Mar 30, 2010 | 29.60 | 29.79 | 29.33 | 29.59 | 168,838 | +0.10(+0.34%) |
Mar 29, 2010 | 30.44 | 31.04 | 29.37 | 29.49 | 254,426 | +0.23(+0.78%) |
Mar 26, 2010 | 28.97 | 29.27 | 28.71 | 29.27 | 327,439 | +0.46(+1.58%) |
Mar 25, 2010 | 28.04 | 29.78 | 27.86 | 28.81 | 714,036 | +1.16(+4.19%) |
Mar 24, 2010 | 31.13 | 31.16 | 27.30 | 27.65 | 1,982,002 | -3.85(-12.23%) |
Mar 23, 2010 | 32.28 | 32.32 | 31.24 | 31.50 | 480,447 | -0.61(-1.91%) |
Mar 22, 2010 | 31.04 | 32.15 | 30.89 | 32.11 | 120,703 | +0.95(+3.05%) |
Mar 19, 2010 | 31.70 | 31.75 | 30.75 | 31.16 | 212,031 | -0.37(-1.19%) |
Mar 18, 2010 | 31.16 | 31.69 | 31.15 | 31.54 | 72,379 | +0.27(+0.88%) |
Mar 17, 2010 | 30.85 | 31.48 | 30.75 | 31.26 | 63,936 | +0.45(+1.45%) |
Mar 16, 2010 | 30.69 | 30.84 | 30.46 | 30.82 | 120,517 | +0.14(+0.45%) |
Mar 15, 2010 | 30.36 | 30.74 | 30.34 | 30.68 | 59,525 | -0.19(-0.62%) |
Mar 12, 2010 | 31.10 | 31.10 | 30.52 | 30.87 | 138,719 | -0.05(-0.18%) |
Mar 11, 2010 | 31.17 | 31.18 | 30.65 | 30.93 | 137,002 | -0.53(-1.68%) |
Mar 10, 2010 | 31.39 | 31.51 | 31.14 | 31.46 | 112,482 | +0.09(+0.29%) |
Mar 09, 2010 | 31.38 | 31.49 | 31.11 | 31.37 | 283,150 | -0.03(-0.09%) |
Mar 08, 2010 | 32.31 | 32.36 | 31.33 | 31.39 | 124,607 | -0.80(-2.50%) |
Mar 05, 2010 | 31.89 | 32.41 | 31.87 | 32.20 | 143,108 | +0.51(+1.61%) |
Mar 04, 2010 | 31.56 | 31.83 | 31.43 | 31.68 | 44,069 | +0.10(+0.32%) |
Mar 03, 2010 | 31.33 | 31.96 | 31.33 | 31.58 | 89,604 | +0.43(+1.38%) |
Mar 02, 2010 | 31.04 | 31.48 | 30.84 | 31.16 | 84,072 | +0.26(+0.83%) |