Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.00 | 24.29 | 23.95 | 24.00 | 133,430 | -0.28(-1.15%) |
May 27, 2010 | 23.86 | 24.28 | 23.86 | 24.28 | 182,357 | +0.75(+3.19%) |
May 26, 2010 | 23.78 | 23.99 | 23.51 | 23.53 | 120,538 | -0.18(-0.75%) |
May 25, 2010 | 23.18 | 23.73 | 23.06 | 23.71 | 356,582 | -0.05(-0.20%) |
May 24, 2010 | 23.95 | 24.08 | 23.75 | 23.75 | 134,315 | -0.29(-1.21%) |
May 21, 2010 | 23.53 | 24.07 | 23.30 | 24.05 | 402,450 | +0.19(+0.79%) |
May 20, 2010 | 23.97 | 24.28 | 23.86 | 23.86 | 333,548 | -0.87(-3.53%) |
May 19, 2010 | 24.77 | 24.89 | 24.44 | 24.73 | 241,134 | -0.13(-0.52%) |
May 18, 2010 | 25.39 | 25.40 | 24.80 | 24.86 | 218,246 | -0.28(-1.13%) |
May 17, 2010 | 25.15 | 25.23 | 24.72 | 25.15 | 188,958 | +0.06(+0.26%) |
May 14, 2010 | 25.08 | 25.38 | 24.91 | 25.08 | 234,614 | -0.45(-1.75%) |
May 13, 2010 | 25.75 | 25.80 | 25.47 | 25.53 | 118,249 | -0.26(-1.00%) |
May 12, 2010 | 25.57 | 25.79 | 25.54 | 25.79 | 101,799 | +0.29(+1.14%) |
May 11, 2010 | 25.61 | 25.75 | 25.45 | 25.49 | 237,439 | -0.03(-0.13%) |
May 10, 2010 | 25.48 | 25.53 | 25.27 | 25.53 | 230,848 | +0.96(+3.90%) |
May 07, 2010 | 24.80 | 25.01 | 24.26 | 24.57 | 329,079 | +5.29(+27.43%) |
May 06, 2010 | 19.28 | 26.80 | 0.0518 | 19.28 | 1,606 | -6.38(-24.87%) |
May 05, 2010 | 25.70 | 25.85 | 25.56 | 25.66 | 265,278 | -0.19(-0.73%) |
May 04, 2010 | 26.16 | 26.17 | 25.73 | 25.85 | 329,464 | -0.53(-2.01%) |
May 03, 2010 | 26.20 | 26.43 | 26.14 | 26.38 | 131,754 | +0.33(+1.27%) |
Apr 30, 2010 | 26.43 | 26.49 | 26.05 | 26.05 | 146,918 | -0.35(-1.32%) |
Apr 29, 2010 | 26.25 | 26.44 | 26.22 | 26.40 | 130,941 | +0.32(+1.24%) |
Apr 28, 2010 | 26.02 | 26.17 | 25.91 | 26.08 | 169,243 | +0.14(+0.55%) |
Apr 27, 2010 | 26.37 | 26.47 | 25.86 | 25.94 | 177,154 | -0.52(-1.98%) |
Apr 26, 2010 | 26.56 | 26.61 | 26.45 | 26.46 | 182,889 | -0.06(-0.24%) |
Apr 23, 2010 | 26.36 | 26.52 | 26.27 | 26.52 | 115,038 | +0.15(+0.56%) |
Apr 22, 2010 | 26.19 | 26.39 | 26.06 | 26.38 | 106,391 | -0.01(-0.02%) |
Apr 21, 2010 | 26.47 | 26.47 | 26.27 | 26.38 | 157,475 | -0.03(-0.12%) |
Apr 20, 2010 | 26.39 | 26.43 | 26.32 | 26.41 | 178,841 | +0.18(+0.69%) |
Apr 19, 2010 | 26.03 | 26.23 | 25.98 | 26.23 | 152,395 | +0.10(+0.40%) |
Apr 16, 2010 | 26.35 | 26.39 | 26.01 | 26.13 | 154,187 | -0.28(-1.08%) |
Apr 15, 2010 | 26.34 | 26.46 | 26.32 | 26.41 | 155,608 | +0.03(+0.12%) |
Apr 14, 2010 | 26.26 | 26.38 | 26.18 | 26.38 | 207,502 | +0.22(+0.84%) |
Apr 13, 2010 | 26.12 | 26.17 | 25.98 | 26.16 | 144,089 | +0.03(+0.10%) |
Apr 12, 2010 | 26.12 | 26.17 | 26.08 | 26.14 | 123,993 | +0.06(+0.25%) |
Apr 09, 2010 | 25.96 | 26.08 | 25.90 | 26.07 | 102,276 | +0.20(+0.78%) |
Apr 08, 2010 | 25.73 | 25.93 | 25.69 | 25.87 | 130,062 | +0.07(+0.28%) |
Apr 07, 2010 | 25.93 | 25.95 | 25.70 | 25.80 | 245,919 | -0.16(-0.62%) |
Apr 06, 2010 | 25.89 | 26.01 | 25.84 | 25.96 | 252,155 | +0.02(+0.08%) |
Apr 05, 2010 | 25.89 | 25.96 | 25.79 | 25.94 | 147,902 | +0.16(+0.60%) |
Apr 01, 2010 | 25.76 | 25.79 | 25.79 | 25.79 | 122,364 | +0.17(+0.66%) |
Mar 31, 2010 | 25.61 | 25.70 | 25.57 | 25.62 | 165,195 | -0.07(-0.28%) |
Mar 30, 2010 | 25.73 | 25.78 | 25.62 | 25.69 | 123,892 | +0.01(+0.03%) |