Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.65 | 24.29 | 23.31 | 23.65 | 80,733 | -0.70(-2.87%) |
May 27, 2010 | 23.81 | 24.45 | 23.56 | 24.35 | 87,810 | +1.07(+4.61%) |
May 26, 2010 | 23.28 | 24.19 | 23.13 | 23.28 | 848 | -0.16(-0.67%) |
May 25, 2010 | 23.10 | 23.50 | 22.39 | 23.43 | 199,188 | -0.27(-1.14%) |
May 24, 2010 | 24.32 | 24.49 | 23.60 | 23.70 | 105,636 | -0.72(-2.93%) |
May 21, 2010 | 23.37 | 24.63 | 23.12 | 24.42 | 245,721 | +0.51(+2.12%) |
May 20, 2010 | 25.29 | 25.30 | 23.79 | 23.91 | 249,927 | -2.10(-8.09%) |
May 19, 2010 | 27.20 | 27.25 | 25.82 | 26.02 | 133,515 | -1.35(-4.94%) |
May 18, 2010 | 28.28 | 28.50 | 27.21 | 27.37 | 153,945 | -0.66(-2.37%) |
May 17, 2010 | 28.20 | 28.82 | 26.96 | 28.03 | 232,189 | -0.03(-0.09%) |
May 14, 2010 | 28.06 | 28.20 | 27.15 | 28.06 | 213,057 | -0.28(-0.99%) |
May 13, 2010 | 28.92 | 29.04 | 28.09 | 28.34 | 184,683 | -0.65(-2.23%) |
May 12, 2010 | 28.19 | 29.11 | 28.07 | 28.98 | 192,643 | +0.78(+2.77%) |
May 11, 2010 | 27.98 | 28.59 | 27.88 | 28.20 | 197,720 | +0.23(+0.84%) |
May 10, 2010 | 27.01 | 28.08 | 27.01 | 27.97 | 284,280 | +2.36(+9.21%) |
May 07, 2010 | 26.15 | 26.89 | 25.32 | 25.61 | 340,346 | -0.74(-2.80%) |
May 06, 2010 | 24.06 | 28.12 | 23.34 | 26.35 | 590,172 | +2.66(+11.24%) |
May 05, 2010 | 23.87 | 24.15 | 23.51 | 23.69 | 123,590 | -0.71(-2.92%) |
May 04, 2010 | 24.31 | 24.63 | 23.85 | 24.40 | 193,557 | -0.18(-0.74%) |
May 03, 2010 | 24.51 | 24.65 | 24.15 | 24.58 | 101,685 | +0.15(+0.60%) |
Apr 30, 2010 | 25.17 | 25.26 | 24.42 | 24.43 | 87,470 | -0.80(-3.16%) |
Apr 29, 2010 | 25.08 | 25.28 | 24.74 | 25.23 | 101,895 | +0.30(+1.22%) |
Apr 28, 2010 | 25.29 | 25.55 | 24.87 | 24.93 | 69,216 | -0.23(-0.93%) |
Apr 27, 2010 | 25.11 | 25.45 | 24.81 | 25.16 | 183,774 | -0.08(-0.31%) |
Apr 26, 2010 | 25.69 | 25.91 | 25.23 | 25.24 | 82,246 | -0.41(-1.59%) |
Apr 23, 2010 | 24.60 | 25.73 | 24.47 | 25.65 | 173,280 | +1.03(+4.19%) |
Apr 22, 2010 | 24.37 | 24.72 | 24.21 | 24.61 | 125,560 | -0.03(-0.11%) |
Apr 21, 2010 | 24.85 | 24.87 | 24.42 | 24.64 | 122,173 | -0.25(-1.01%) |
Apr 20, 2010 | 24.28 | 24.94 | 24.08 | 24.89 | 239,148 | +0.69(+2.83%) |
Apr 19, 2010 | 24.61 | 24.76 | 23.85 | 24.21 | 72,341 | -0.59(-2.38%) |
Apr 16, 2010 | 24.38 | 24.93 | 23.75 | 24.80 | 372,291 | +0.40(+1.64%) |
Apr 15, 2010 | 24.20 | 24.50 | 24.17 | 24.40 | 79,079 | +0.12(+0.50%) |
Apr 14, 2010 | 23.91 | 24.38 | 23.76 | 24.28 | 127,276 | +0.59(+2.49%) |
Apr 13, 2010 | 23.34 | 23.99 | 23.22 | 23.69 | 361,711 | +0.36(+1.52%) |
Apr 12, 2010 | 23.50 | 23.50 | 22.83 | 23.33 | 302,776 | -0.23(-0.99%) |
Apr 09, 2010 | 23.76 | 23.86 | 23.31 | 23.56 | 107,971 | -0.17(-0.73%) |
Apr 08, 2010 | 23.36 | 23.99 | 23.12 | 23.74 | 289,973 | +0.30(+1.30%) |
Apr 07, 2010 | 24.49 | 24.49 | 23.36 | 23.43 | 312,190 | -1.16(-4.72%) |
Apr 06, 2010 | 24.88 | 24.92 | 24.52 | 24.60 | 128,364 | -0.29(-1.15%) |
Apr 05, 2010 | 25.00 | 25.13 | 24.80 | 24.88 | 208,373 | -0.08(-0.31%) |
Apr 01, 2010 | 24.70 | 24.96 | 24.96 | 24.96 | 96,853 | +0.40(+1.62%) |
Mar 31, 2010 | 25.19 | 25.45 | 24.54 | 24.56 | 151,545 | -0.68(-2.68%) |
Mar 30, 2010 | 25.16 | 25.57 | 25.09 | 25.24 | 130,024 | +0.04(+0.17%) |
Mar 29, 2010 | 25.33 | 25.39 | 25.12 | 25.19 | 281,612 | -0.13(-0.51%) |
Mar 26, 2010 | 24.88 | 25.44 | 24.84 | 25.32 | 313,065 | +0.49(+1.96%) |
Mar 25, 2010 | 24.97 | 25.58 | 24.71 | 24.84 | 203,553 | +0.01(+0.04%) |
Mar 24, 2010 | 24.42 | 24.88 | 23.79 | 24.83 | 234,769 | +0.29(+1.17%) |
Mar 23, 2010 | 24.43 | 24.57 | 24.03 | 24.54 | 99,050 | +0.20(+0.82%) |
Mar 22, 2010 | 24.18 | 24.65 | 24.01 | 24.34 | 73,460 | -0.08(-0.32%) |
Mar 19, 2010 | 25.19 | 25.30 | 24.14 | 24.42 | 212,307 | -0.75(-2.96%) |
Mar 18, 2010 | 25.20 | 25.31 | 24.87 | 25.17 | 175,827 | -0.19(-0.75%) |
Mar 17, 2010 | 25.54 | 26.01 | 25.35 | 25.36 | 102,862 | -0.11(-0.44%) |
Mar 16, 2010 | 25.52 | 25.63 | 25.25 | 25.47 | 111,513 | +0.00(+0.00%) |
Mar 15, 2010 | 25.41 | 25.58 | 25.28 | 25.47 | 105,334 | +0.03(+0.14%) |
Mar 12, 2010 | 25.59 | 25.61 | 25.04 | 25.44 | 61,237 | -0.02(-0.07%) |
Mar 11, 2010 | 25.29 | 25.48 | 25.02 | 25.46 | 57,918 | -0.07(-0.27%) |
Mar 10, 2010 | 25.63 | 25.91 | 25.19 | 25.52 | 87,687 | -0.16(-0.64%) |
Mar 09, 2010 | 25.77 | 26.00 | 25.49 | 25.69 | 81,092 | -0.12(-0.47%) |
Mar 08, 2010 | 25.88 | 26.01 | 25.71 | 25.81 | 69,459 | +0.02(+0.07%) |
Mar 05, 2010 | 25.25 | 25.89 | 25.25 | 25.79 | 173,839 | +0.82(+3.26%) |
Mar 04, 2010 | 25.07 | 25.13 | 24.76 | 24.98 | 60,443 | -0.10(-0.38%) |
Mar 03, 2010 | 25.24 | 25.55 | 24.87 | 25.07 | 71,793 | -0.03(-0.14%) |
Mar 02, 2010 | 24.67 | 25.37 | 24.34 | 25.11 | 126,608 | +0.55(+2.26%) |