Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.08 | 23.53 | 23.05 | 23.08 | 80,499 | -0.36(-1.52%) |
May 27, 2010 | 23.22 | 23.47 | 22.88 | 23.44 | 78,661 | +0.62(+2.70%) |
May 26, 2010 | 22.82 | 23.28 | 22.76 | 22.82 | 583 | -0.21(-0.92%) |
May 25, 2010 | 23.42 | 23.43 | 22.99 | 23.03 | 136,985 | -0.45(-1.92%) |
May 24, 2010 | 24.07 | 24.07 | 23.41 | 23.48 | 168,180 | -0.67(-2.77%) |
May 21, 2010 | 24.21 | 24.28 | 23.94 | 24.15 | 118,954 | -0.12(-0.51%) |
May 20, 2010 | 24.27 | 24.58 | 24.22 | 24.28 | 141,013 | -0.72(-2.87%) |
May 19, 2010 | 25.13 | 25.25 | 24.87 | 24.99 | 71,391 | -0.21(-0.84%) |
May 18, 2010 | 25.67 | 25.74 | 25.15 | 25.21 | 89,719 | -0.18(-0.70%) |
May 17, 2010 | 25.62 | 25.67 | 25.30 | 25.38 | 86,999 | -0.08(-0.30%) |
May 14, 2010 | 25.46 | 25.66 | 25.37 | 25.46 | 66,020 | -0.17(-0.67%) |
May 13, 2010 | 25.64 | 25.77 | 25.54 | 25.63 | 85,529 | -0.05(-0.21%) |
May 12, 2010 | 25.64 | 25.73 | 25.49 | 25.68 | 149,770 | +0.10(+0.40%) |
May 11, 2010 | 25.69 | 25.79 | 25.57 | 25.58 | 75,003 | -0.24(-0.93%) |
May 10, 2010 | 25.56 | 25.86 | 25.53 | 25.82 | 82,702 | +0.70(+2.80%) |
May 07, 2010 | 25.29 | 25.41 | 24.80 | 25.12 | 115,454 | -0.08(-0.33%) |
May 06, 2010 | 25.72 | 25.81 | 24.63 | 25.20 | 77,012 | -0.66(-2.56%) |
May 05, 2010 | 25.80 | 25.86 | 25.46 | 25.86 | 54,637 | +0.31(+1.19%) |
May 04, 2010 | 25.48 | 25.65 | 25.34 | 25.56 | 45,649 | -0.17(-0.66%) |
May 03, 2010 | 25.31 | 25.74 | 25.19 | 25.73 | 35,192 | +0.44(+1.74%) |
Apr 30, 2010 | 25.70 | 25.86 | 25.29 | 25.29 | 72,808 | -0.48(-1.87%) |
Apr 29, 2010 | 25.80 | 25.97 | 25.54 | 25.77 | 43,808 | +0.16(+0.64%) |
Apr 28, 2010 | 25.46 | 25.94 | 25.44 | 25.60 | 82,442 | +0.19(+0.75%) |
Apr 27, 2010 | 25.54 | 25.84 | 25.39 | 25.41 | 64,096 | -0.23(-0.90%) |
Apr 26, 2010 | 25.65 | 25.81 | 25.54 | 25.65 | 27,998 | -0.10(-0.39%) |
Apr 23, 2010 | 25.74 | 25.79 | 25.54 | 25.75 | 43,815 | +0.03(+0.11%) |
Apr 22, 2010 | 25.58 | 25.73 | 25.43 | 25.72 | 69,153 | +0.05(+0.21%) |
Apr 21, 2010 | 25.76 | 25.79 | 25.61 | 25.67 | 104,170 | -0.05(-0.21%) |
Apr 20, 2010 | 25.75 | 25.94 | 25.59 | 25.72 | 79,864 | +0.01(+0.03%) |
Apr 19, 2010 | 25.59 | 25.72 | 25.42 | 25.71 | 48,298 | -0.01(-0.05%) |
Apr 16, 2010 | 25.80 | 25.92 | 25.51 | 25.73 | 60,584 | -0.05(-0.18%) |
Apr 15, 2010 | 25.46 | 25.77 | 25.25 | 25.77 | 27,568 | +0.35(+1.36%) |
Apr 14, 2010 | 25.01 | 25.56 | 24.83 | 25.43 | 52,220 | +0.43(+1.74%) |
Apr 13, 2010 | 24.87 | 25.04 | 24.63 | 24.99 | 34,253 | +0.09(+0.38%) |
Apr 12, 2010 | 24.89 | 24.98 | 24.82 | 24.90 | 37,725 | -0.05(-0.22%) |
Apr 09, 2010 | 24.99 | 25.16 | 24.89 | 24.95 | 34,830 | -0.12(-0.46%) |
Apr 08, 2010 | 24.87 | 25.18 | 24.77 | 25.07 | 59,888 | +0.07(+0.27%) |
Apr 07, 2010 | 24.89 | 25.06 | 24.85 | 25.00 | 65,473 | +0.17(+0.68%) |
Apr 06, 2010 | 24.78 | 24.93 | 24.77 | 24.83 | 29,936 | -0.12(-0.46%) |
Apr 05, 2010 | 24.69 | 24.95 | 24.63 | 24.95 | 31,836 | +0.25(+1.02%) |
Apr 01, 2010 | 24.72 | 24.70 | 24.70 | 24.70 | 60,889 | +0.03(+0.14%) |
Mar 31, 2010 | 24.66 | 24.82 | 24.61 | 24.66 | 46,077 | -0.06(-0.25%) |
Mar 30, 2010 | 24.49 | 24.76 | 24.49 | 24.72 | 46,799 | +0.23(+0.94%) |
Mar 29, 2010 | 24.40 | 24.55 | 24.40 | 24.49 | 28,078 | +0.07(+0.28%) |
Mar 26, 2010 | 24.59 | 24.59 | 24.32 | 24.42 | 22,294 | -0.07(-0.28%) |
Mar 25, 2010 | 24.56 | 24.77 | 24.41 | 24.49 | 45,673 | -0.04(-0.17%) |
Mar 24, 2010 | 24.59 | 24.64 | 24.36 | 24.53 | 81,553 | -0.05(-0.22%) |
Mar 23, 2010 | 24.42 | 24.64 | 24.28 | 24.59 | 89,905 | +0.15(+0.61%) |
Mar 22, 2010 | 24.28 | 24.45 | 23.96 | 24.44 | 68,979 | +0.06(+0.25%) |
Mar 19, 2010 | 24.66 | 24.66 | 24.33 | 24.38 | 204,055 | -0.20(-0.80%) |
Mar 18, 2010 | 24.68 | 24.69 | 24.54 | 24.57 | 69,395 | -0.03(-0.14%) |
Mar 17, 2010 | 24.59 | 24.73 | 24.45 | 24.61 | 33,187 | +0.13(+0.53%) |
Mar 16, 2010 | 24.34 | 24.51 | 24.28 | 24.48 | 83,088 | +0.16(+0.67%) |
Mar 15, 2010 | 24.26 | 24.37 | 24.24 | 24.32 | 82,277 | +0.01(+0.03%) |
Mar 12, 2010 | 24.47 | 24.47 | 24.27 | 24.31 | 324,902 | -0.04(-0.17%) |
Mar 11, 2010 | 24.41 | 24.44 | 24.32 | 24.35 | 63,304 | -0.07(-0.28%) |
Mar 10, 2010 | 24.39 | 24.69 | 24.39 | 24.42 | 74,906 | +0.00(+0.00%) |
Mar 09, 2010 | 24.36 | 24.66 | 24.35 | 24.42 | 83,071 | -0.07(-0.28%) |
Mar 08, 2010 | 24.45 | 24.59 | 24.36 | 24.49 | 43,320 | -0.04(-0.17%) |
Mar 05, 2010 | 24.40 | 24.55 | 24.32 | 24.53 | 59,014 | +0.14(+0.56%) |
Mar 04, 2010 | 24.26 | 24.39 | 24.17 | 24.39 | 51,507 | +0.19(+0.78%) |
Mar 03, 2010 | 24.11 | 24.23 | 23.93 | 24.20 | 74,326 | +0.23(+0.96%) |
Mar 02, 2010 | 23.67 | 24.06 | 23.58 | 23.97 | 238,223 | +0.37(+1.58%) |