Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.68 | 22.75 | 22.58 | 22.68 | 29,723 | -0.11(-0.50%) |
May 27, 2010 | 22.56 | 22.80 | 22.56 | 22.80 | 24,826 | +0.56(+2.50%) |
May 26, 2010 | 22.60 | 22.65 | 22.18 | 22.24 | 35,271 | -0.11(-0.51%) |
May 25, 2010 | 22.05 | 22.46 | 22.00 | 22.36 | 29,684 | -0.14(-0.63%) |
May 24, 2010 | 22.57 | 22.76 | 22.49 | 22.50 | 19,059 | -0.18(-0.78%) |
May 21, 2010 | 22.13 | 22.67 | 21.91 | 22.67 | 139,471 | +0.18(+0.79%) |
May 20, 2010 | 22.79 | 22.90 | 22.50 | 22.50 | 29,073 | -0.85(-3.63%) |
May 19, 2010 | 23.31 | 23.41 | 23.19 | 23.34 | 25,572 | -0.13(-0.56%) |
May 18, 2010 | 23.94 | 23.94 | 23.38 | 23.48 | 50,088 | -0.22(-0.93%) |
May 17, 2010 | 23.68 | 23.73 | 23.40 | 23.70 | 81,700 | +0.02(+0.07%) |
May 14, 2010 | 23.68 | 23.71 | 23.50 | 23.68 | 16,324 | -0.37(-1.54%) |
May 13, 2010 | 24.34 | 24.34 | 24.05 | 24.05 | 22,510 | -0.28(-1.16%) |
May 12, 2010 | 24.12 | 24.36 | 24.12 | 24.33 | 19,386 | +0.32(+1.32%) |
May 11, 2010 | 24.18 | 24.19 | 23.97 | 24.02 | 63,657 | +0.02(+0.08%) |
May 10, 2010 | 24.05 | 24.05 | 23.90 | 24.00 | 29,214 | +0.87(+3.78%) |
May 07, 2010 | 23.45 | 23.49 | 22.98 | 23.12 | 36,158 | -0.55(-2.31%) |
May 06, 2010 | 24.02 | 24.55 | 22.84 | 23.67 | 62,044 | -0.51(-2.13%) |
May 05, 2010 | 24.19 | 24.35 | 24.15 | 24.18 | 22,398 | -0.15(-0.62%) |
May 04, 2010 | 24.59 | 24.59 | 24.20 | 24.33 | 22,366 | -0.52(-2.09%) |
May 03, 2010 | 24.76 | 24.91 | 24.71 | 24.85 | 26,438 | +0.19(+0.78%) |
Apr 30, 2010 | 24.95 | 24.96 | 24.66 | 24.66 | 21,297 | -0.32(-1.27%) |
Apr 29, 2010 | 24.79 | 25.02 | 24.79 | 24.98 | 22,035 | +0.29(+1.18%) |
Apr 28, 2010 | 24.75 | 24.77 | 24.56 | 24.69 | 26,220 | +0.08(+0.32%) |
Apr 27, 2010 | 24.98 | 25.08 | 24.61 | 24.61 | 18,504 | -0.47(-1.87%) |
Apr 26, 2010 | 25.17 | 25.17 | 25.07 | 25.07 | 20,919 | -0.09(-0.35%) |
Apr 23, 2010 | 25.01 | 25.16 | 24.98 | 25.16 | 64,700 | +0.13(+0.53%) |
Apr 22, 2010 | 24.72 | 25.04 | 24.71 | 25.03 | 22,703 | -0.02(-0.07%) |
Apr 21, 2010 | 25.14 | 25.14 | 24.95 | 25.05 | 24,060 | -0.01(-0.04%) |
Apr 20, 2010 | 25.08 | 25.10 | 25.00 | 25.06 | 17,364 | +0.09(+0.35%) |
Apr 19, 2010 | 24.90 | 24.97 | 24.75 | 24.97 | 58,850 | +0.08(+0.32%) |
Apr 16, 2010 | 25.08 | 25.08 | 24.79 | 24.89 | 36,172 | -0.23(-0.91%) |
Apr 15, 2010 | 25.07 | 25.16 | 25.05 | 25.12 | 50,375 | +0.03(+0.11%) |
Apr 14, 2010 | 24.98 | 25.09 | 24.94 | 25.09 | 43,021 | +0.14(+0.57%) |
Apr 13, 2010 | 24.84 | 24.95 | 24.84 | 24.95 | 441,051 | +0.11(+0.43%) |
Apr 12, 2010 | 24.88 | 24.92 | 24.85 | 24.85 | 19,328 | +0.01(+0.04%) |
Apr 09, 2010 | 24.71 | 24.84 | 24.71 | 24.84 | 29,408 | +0.10(+0.39%) |
Apr 08, 2010 | 24.61 | 24.75 | 24.61 | 24.74 | 18,267 | +0.11(+0.43%) |
Apr 07, 2010 | 24.70 | 24.78 | 24.55 | 24.63 | 15,632 | -0.13(-0.51%) |
Apr 06, 2010 | 24.68 | 24.82 | 24.65 | 24.76 | 30,992 | +0.04(+0.16%) |
Apr 05, 2010 | 24.77 | 24.77 | 24.70 | 24.72 | 20,455 | +0.18(+0.72%) |
Apr 01, 2010 | 24.47 | 24.55 | 24.55 | 24.55 | 14,044 | +0.06(+0.25%) |
Mar 31, 2010 | 24.54 | 24.59 | 24.48 | 24.48 | 19,034 | -0.14(-0.57%) |
Mar 30, 2010 | 24.61 | 24.65 | 24.55 | 24.62 | 24,724 | +0.04(+0.18%) |
Mar 29, 2010 | 24.58 | 24.58 | 24.53 | 24.58 | 32,986 | +0.14(+0.58%) |
Mar 26, 2010 | 24.55 | 24.57 | 24.40 | 24.44 | 31,422 | -0.05(-0.22%) |
Mar 25, 2010 | 24.62 | 24.68 | 24.47 | 24.49 | 38,929 | +0.05(+0.22%) |
Mar 24, 2010 | 24.40 | 24.48 | 24.40 | 24.44 | 5,021,010 | -0.18(-0.72%) |
Mar 23, 2010 | 24.51 | 24.62 | 24.51 | 24.62 | 781 | +0.06(+0.25%) |
Mar 22, 2010 | 24.33 | 24.55 | 24.33 | 24.55 | 1,432 | +0.17(+0.69%) |
Mar 19, 2010 | 24.37 | 24.39 | 24.31 | 24.39 | 3,511 | -0.10(-0.40%) |
Mar 17, 2010 | 24.48 | 24.48 | 24.48 | 24.48 | 0 | +0.14(+0.58%) |
Mar 16, 2010 | 24.24 | 24.34 | 24.24 | 24.34 | 1,489 | +0.15(+0.62%) |
Mar 15, 2010 | 24.10 | 24.19 | 24.10 | 24.19 | 722 | +0.02(+0.09%) |
Mar 12, 2010 | 24.25 | 24.25 | 24.17 | 24.17 | 2,106 | +0.04(+0.17%) |
Mar 11, 2010 | 24.06 | 24.13 | 24.01 | 24.13 | 66,972 | +0.07(+0.29%) |
Mar 10, 2010 | 24.02 | 24.06 | 24.02 | 24.06 | 1,019 | +0.05(+0.22%) |
Mar 09, 2010 | 24.03 | 24.09 | 24.01 | 24.01 | 15,163 | +0.03(+0.11%) |
Mar 08, 2010 | 23.94 | 23.98 | 23.94 | 23.98 | 566 | +0.10(+0.43%) |
Mar 05, 2010 | 23.88 | 23.88 | 23.88 | 23.88 | 688 | +0.19(+0.79%) |
Mar 04, 2010 | 23.69 | 23.69 | 23.69 | 23.69 | 317 | +0.06(+0.26%) |
Mar 03, 2010 | 23.63 | 23.65 | 23.63 | 23.63 | 952 | +0.01(+0.04%) |
Mar 02, 2010 | 23.60 | 23.62 | 23.60 | 23.62 | 226 | +0.09(+0.39%) |