Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.27 | 24.58 | 24.16 | 24.27 | 61,239 | -0.24(-1.00%) |
May 27, 2010 | 24.28 | 24.52 | 24.15 | 24.52 | 49,683 | +0.77(+3.24%) |
May 26, 2010 | 23.94 | 24.30 | 23.71 | 23.75 | 85,029 | +0.03(+0.11%) |
May 25, 2010 | 22.98 | 23.72 | 22.89 | 23.72 | 169,381 | -0.17(-0.71%) |
May 24, 2010 | 24.05 | 24.33 | 23.89 | 23.89 | 182,315 | -0.38(-1.56%) |
May 21, 2010 | 23.37 | 24.32 | 22.65 | 24.27 | 329,273 | +0.48(+2.04%) |
May 20, 2010 | 23.84 | 24.26 | 23.71 | 23.78 | 467,321 | -1.29(-5.15%) |
May 19, 2010 | 25.28 | 25.39 | 24.73 | 25.07 | 184,551 | -0.36(-1.41%) |
May 18, 2010 | 25.93 | 26.03 | 25.36 | 25.43 | 223,854 | -0.31(-1.21%) |
May 17, 2010 | 25.89 | 25.95 | 25.24 | 25.74 | 86,365 | -0.02(-0.09%) |
May 14, 2010 | 25.77 | 26.26 | 25.51 | 25.77 | 74,746 | -0.63(-2.39%) |
May 13, 2010 | 26.51 | 26.71 | 26.27 | 26.40 | 192,264 | -0.19(-0.72%) |
May 12, 2010 | 26.16 | 26.62 | 26.16 | 26.59 | 116,714 | +0.60(+2.30%) |
May 11, 2010 | 26.13 | 26.32 | 25.98 | 25.99 | 184,593 | +0.15(+0.60%) |
May 10, 2010 | 25.58 | 25.86 | 25.56 | 25.84 | 140,160 | +1.16(+4.70%) |
May 07, 2010 | 25.14 | 25.38 | 24.43 | 24.68 | 323,660 | -0.78(-3.08%) |
May 06, 2010 | 25.46 | 26.35 | 0.0045 | 25.46 | 441 | -0.80(-3.05%) |
May 05, 2010 | 26.30 | 26.47 | 26.13 | 26.26 | 90,247 | -0.24(-0.91%) |
May 04, 2010 | 27.00 | 27.00 | 26.33 | 26.50 | 113,364 | -0.84(-3.06%) |
May 03, 2010 | 26.80 | 27.34 | 26.80 | 27.34 | 117,131 | +0.64(+2.40%) |
Apr 30, 2010 | 27.38 | 27.42 | 26.70 | 26.70 | 80,684 | -0.63(-2.30%) |
Apr 29, 2010 | 26.97 | 27.34 | 26.96 | 27.33 | 198,530 | +0.45(+1.67%) |
Apr 28, 2010 | 26.88 | 26.92 | 26.62 | 26.88 | 155,890 | +0.09(+0.32%) |
Apr 27, 2010 | 27.24 | 27.36 | 26.74 | 26.79 | 150,257 | -0.56(-2.04%) |
Apr 26, 2010 | 27.44 | 27.57 | 27.33 | 27.35 | 68,591 | -0.10(-0.35%) |
Apr 23, 2010 | 27.52 | 27.52 | 27.19 | 27.44 | 71,072 | -0.04(-0.13%) |
Apr 22, 2010 | 27.03 | 27.49 | 26.84 | 27.48 | 128,500 | +0.45(+1.66%) |
Apr 21, 2010 | 26.60 | 27.07 | 26.60 | 27.03 | 101,655 | +0.44(+1.64%) |
Apr 20, 2010 | 26.52 | 26.62 | 26.38 | 26.60 | 70,959 | +0.29(+1.10%) |
Apr 19, 2010 | 26.17 | 26.32 | 26.04 | 26.31 | 85,170 | +0.01(+0.05%) |
Apr 16, 2010 | 26.51 | 26.56 | 26.07 | 26.29 | 138,081 | -0.28(-1.06%) |
Apr 15, 2010 | 26.44 | 26.64 | 26.40 | 26.57 | 106,321 | +0.11(+0.41%) |
Apr 14, 2010 | 26.28 | 26.46 | 26.24 | 26.46 | 104,774 | +0.14(+0.55%) |
Apr 13, 2010 | 26.34 | 26.36 | 26.08 | 26.32 | 590,308 | -0.07(-0.27%) |
Apr 12, 2010 | 26.36 | 26.48 | 26.30 | 26.39 | 60,235 | +0.07(+0.26%) |
Apr 09, 2010 | 26.18 | 26.33 | 26.08 | 26.32 | 53,770 | +0.19(+0.71%) |
Apr 08, 2010 | 26.11 | 26.20 | 25.98 | 26.14 | 83,458 | -0.04(-0.14%) |
Apr 07, 2010 | 26.20 | 26.28 | 26.06 | 26.17 | 337,514 | -0.06(-0.24%) |
Apr 06, 2010 | 26.30 | 26.36 | 26.21 | 26.24 | 2,093,581 | -0.16(-0.62%) |
Apr 05, 2010 | 26.41 | 26.50 | 26.28 | 26.40 | 71,387 | +0.08(+0.31%) |
Apr 01, 2010 | 26.41 | 26.32 | 26.32 | 26.32 | 104,836 | +0.11(+0.43%) |
Mar 31, 2010 | 26.34 | 26.43 | 26.14 | 26.21 | 98,126 | -0.22(-0.82%) |
Mar 30, 2010 | 26.53 | 26.57 | 26.26 | 26.42 | 112,485 | -0.03(-0.12%) |
Mar 29, 2010 | 26.38 | 26.51 | 26.34 | 26.46 | 52,724 | +0.21(+0.81%) |
Mar 26, 2010 | 26.23 | 26.43 | 26.16 | 26.24 | 38,102 | +0.09(+0.33%) |
Mar 25, 2010 | 26.42 | 26.48 | 26.15 | 26.16 | 75,409 | -0.03(-0.10%) |
Mar 24, 2010 | 26.27 | 26.33 | 26.13 | 26.18 | 82,821 | -0.11(-0.43%) |
Mar 23, 2010 | 26.12 | 26.32 | 26.10 | 26.30 | 476,845 | +0.19(+0.75%) |
Mar 22, 2010 | 25.41 | 26.12 | 25.41 | 26.10 | 84,739 | +0.10(+0.38%) |
Mar 19, 2010 | 25.85 | 26.16 | 25.85 | 26.00 | 73,343 | +0.15(+0.58%) |
Mar 18, 2010 | 25.85 | 25.91 | 25.78 | 25.85 | 62,331 | +0.03(+0.10%) |
Mar 17, 2010 | 25.80 | 26.25 | 25.69 | 25.82 | 92,481 | +0.06(+0.23%) |
Mar 16, 2010 | 25.76 | 25.79 | 25.40 | 25.77 | 86,189 | +0.10(+0.41%) |
Mar 15, 2010 | 25.55 | 25.66 | 25.54 | 25.66 | 118,133 | -0.02(-0.09%) |
Mar 12, 2010 | 25.92 | 25.92 | 25.52 | 25.68 | 2,021,462 | -0.13(-0.49%) |
Mar 11, 2010 | 25.63 | 25.82 | 25.41 | 25.81 | 47,717 | +0.09(+0.35%) |
Mar 10, 2010 | 25.47 | 25.78 | 25.47 | 25.72 | 141,529 | +0.27(+1.05%) |
Mar 09, 2010 | 25.19 | 25.56 | 25.10 | 25.45 | 53,417 | +0.24(+0.95%) |
Mar 08, 2010 | 25.37 | 25.38 | 25.18 | 25.21 | 115,377 | -0.11(-0.43%) |
Mar 05, 2010 | 25.07 | 25.34 | 25.06 | 25.32 | 102,178 | +0.40(+1.60%) |
Mar 04, 2010 | 24.83 | 24.92 | 24.75 | 24.92 | 133,732 | +0.17(+0.69%) |
Mar 03, 2010 | 24.87 | 24.91 | 24.71 | 24.75 | 56,614 | -0.06(-0.26%) |
Mar 02, 2010 | 24.73 | 24.87 | 24.67 | 24.82 | 328,984 | +0.20(+0.83%) |