Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.12 | 24.71 | 24.12 | 24.12 | 10,019 | -0.36(-1.48%) |
May 27, 2010 | 24.30 | 24.48 | 24.15 | 24.48 | 4,048 | +0.86(+3.63%) |
May 26, 2010 | 23.58 | 23.95 | 23.41 | 23.62 | 28,042 | +0.21(+0.91%) |
May 25, 2010 | 23.28 | 23.57 | 22.85 | 23.41 | 21,187 | -0.43(-1.79%) |
May 24, 2010 | 24.13 | 24.32 | 23.84 | 23.84 | 6,024 | -0.25(-1.03%) |
May 21, 2010 | 23.59 | 24.09 | 23.59 | 24.08 | 13,187 | +0.35(+1.49%) |
May 20, 2010 | 23.61 | 23.84 | 23.61 | 23.73 | 15,581 | -0.89(-3.63%) |
May 19, 2010 | 24.62 | 24.76 | 24.26 | 24.62 | 4,059 | +0.04(+0.14%) |
May 18, 2010 | 24.90 | 25.22 | 24.59 | 24.59 | 4,396 | -0.39(-1.56%) |
May 17, 2010 | 24.97 | 25.44 | 24.47 | 24.98 | 48,470 | +0.01(+0.03%) |
May 14, 2010 | 24.97 | 25.71 | 24.86 | 24.97 | 13,188 | -0.74(-2.87%) |
May 13, 2010 | 26.23 | 26.23 | 25.64 | 25.71 | 29,707 | -0.18(-0.70%) |
May 12, 2010 | 25.54 | 25.89 | 25.54 | 25.89 | 4,198 | +0.20(+0.76%) |
May 11, 2010 | 25.83 | 25.83 | 25.69 | 25.69 | 6,553 | +0.13(+0.53%) |
May 10, 2010 | 25.76 | 25.76 | 25.54 | 25.56 | 10,871 | +1.17(+4.80%) |
May 07, 2010 | 25.16 | 25.16 | 24.08 | 24.39 | 32,517 | -0.53(-2.13%) |
May 06, 2010 | 25.92 | 25.92 | 24.26 | 24.92 | 15,073 | -0.74(-2.88%) |
May 05, 2010 | 25.79 | 25.79 | 25.66 | 25.66 | 1,592 | -0.38(-1.47%) |
May 04, 2010 | 26.60 | 26.60 | 26.03 | 26.04 | 9,783 | -0.79(-2.96%) |
May 03, 2010 | 26.69 | 26.86 | 26.69 | 26.84 | 36,913 | +0.21(+0.80%) |
Apr 30, 2010 | 27.35 | 27.35 | 26.62 | 26.62 | 5,417 | -0.38(-1.42%) |
Apr 29, 2010 | 26.96 | 27.03 | 26.92 | 27.01 | 11,665 | +0.26(+0.98%) |
Apr 28, 2010 | 26.94 | 26.95 | 26.45 | 26.74 | 33,178 | +0.26(+0.99%) |
Apr 27, 2010 | 27.13 | 27.28 | 26.45 | 26.48 | 538,096 | -1.03(-3.74%) |
Apr 26, 2010 | 27.67 | 27.67 | 27.51 | 27.51 | 7,068 | +0.14(+0.52%) |
Apr 23, 2010 | 27.48 | 27.48 | 27.30 | 27.37 | 284,484 | +0.06(+0.23%) |
Apr 22, 2010 | 27.30 | 27.30 | 26.96 | 27.30 | 8,603 | -0.04(-0.13%) |
Apr 21, 2010 | 27.65 | 27.65 | 27.28 | 27.34 | 5,548 | -0.12(-0.44%) |
Apr 20, 2010 | 27.59 | 27.69 | 27.42 | 27.46 | 12,305 | +0.23(+0.84%) |
Apr 19, 2010 | 27.17 | 27.23 | 27.03 | 27.23 | 16,814 | +0.02(+0.07%) |
Apr 16, 2010 | 27.67 | 27.67 | 27.21 | 27.21 | 5,404 | -0.58(-2.09%) |
Apr 15, 2010 | 27.74 | 27.79 | 27.64 | 27.79 | 6,189 | +0.13(+0.46%) |
Apr 14, 2010 | 27.56 | 27.67 | 27.56 | 27.67 | 4,467 | +0.21(+0.75%) |
Apr 13, 2010 | 27.71 | 27.71 | 27.02 | 27.46 | 7,475 | +0.04(+0.13%) |
Apr 12, 2010 | 27.59 | 27.60 | 27.42 | 27.42 | 23,303 | +0.03(+0.10%) |
Apr 09, 2010 | 27.39 | 27.40 | 27.24 | 27.40 | 18,494 | +0.49(+1.82%) |
Apr 08, 2010 | 27.14 | 27.14 | 26.91 | 26.91 | 4,673 | -0.13(-0.47%) |
Apr 07, 2010 | 27.20 | 27.20 | 27.03 | 27.03 | 17,481 | -0.22(-0.81%) |
Apr 06, 2010 | 27.38 | 27.38 | 27.16 | 27.25 | 5,018 | +0.05(+0.18%) |
Apr 05, 2010 | 27.10 | 27.20 | 27.08 | 27.20 | 3,735 | +0.25(+0.92%) |
Apr 01, 2010 | 27.30 | 26.96 | 26.96 | 26.96 | 5,779 | +0.23(+0.85%) |
Mar 31, 2010 | 27.08 | 27.08 | 26.66 | 26.73 | 11,497 | -0.01(-0.05%) |
Mar 30, 2010 | 27.06 | 27.06 | 26.70 | 26.74 | 9,621 | +0.09(+0.32%) |
Mar 29, 2010 | 26.49 | 26.66 | 26.49 | 26.66 | 704 | +0.17(+0.64%) |
Mar 26, 2010 | 26.60 | 26.62 | 26.45 | 26.49 | 9,205 | -0.04(-0.16%) |
Mar 25, 2010 | 26.56 | 26.56 | 26.53 | 26.53 | 663 | -0.04(-0.13%) |
Mar 24, 2010 | 26.71 | 26.71 | 26.53 | 26.57 | 4,904 | -0.14(-0.53%) |
Mar 23, 2010 | 26.71 | 26.71 | 26.58 | 26.71 | 7,055 | +0.06(+0.24%) |
Mar 22, 2010 | 26.44 | 26.68 | 26.44 | 26.64 | 2,070 | +0.15(+0.56%) |
Mar 19, 2010 | 26.96 | 26.96 | 26.47 | 26.50 | 5,520 | -0.18(-0.69%) |
Mar 18, 2010 | 26.81 | 26.81 | 26.68 | 26.68 | 4,959 | -0.13(-0.50%) |
Mar 17, 2010 | 26.60 | 26.87 | 26.51 | 26.81 | 2,225 | +0.30(+1.12%) |
Mar 16, 2010 | 26.45 | 26.52 | 26.45 | 26.52 | 5,600 | +0.28(+1.05%) |
Mar 15, 2010 | 26.28 | 26.40 | 26.24 | 26.24 | 2,695 | -0.16(-0.62%) |
Mar 12, 2010 | 26.33 | 26.40 | 26.33 | 26.40 | 951 | +0.09(+0.36%) |
Mar 11, 2010 | 26.32 | 26.33 | 26.21 | 26.31 | 2,791 | -0.02(-0.06%) |
Mar 10, 2010 | 26.37 | 26.37 | 26.25 | 26.33 | 2,861 | +0.19(+0.73%) |
Mar 09, 2010 | 26.25 | 26.25 | 25.96 | 26.13 | 6,567 | +0.02(+0.08%) |
Mar 08, 2010 | 26.25 | 26.25 | 26.11 | 26.11 | 1,357 | +0.04(+0.14%) |
Mar 05, 2010 | 25.95 | 26.08 | 25.95 | 26.08 | 1,367 | +0.43(+1.69%) |
Mar 04, 2010 | 25.67 | 25.67 | 25.64 | 25.64 | 1,542 | -0.02(-0.08%) |
Mar 03, 2010 | 25.56 | 25.79 | 25.56 | 25.67 | 5,771 | +0.11(+0.42%) |
Mar 02, 2010 | 25.35 | 25.56 | 25.35 | 25.56 | 4,113 | +0.12(+0.47%) |