Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.98 | 24.90 | 24.22 | 24.54 | 293,034 | -0.44(-1.75%) |
May 27, 2010 | 24.63 | 25.33 | 24.42 | 24.98 | 331,746 | +0.72(+2.98%) |
May 26, 2010 | 25.01 | 25.27 | 24.18 | 24.25 | 318,879 | -0.68(-2.71%) |
May 25, 2010 | 24.56 | 25.13 | 24.50 | 24.93 | 348,330 | -0.09(-0.34%) |
May 24, 2010 | 25.16 | 25.62 | 24.72 | 25.01 | 420,355 | -0.04(-0.15%) |
May 21, 2010 | 24.44 | 25.37 | 24.25 | 25.05 | 1,082,238 | +0.92(+3.83%) |
May 20, 2010 | 24.64 | 25.33 | 23.90 | 24.13 | 413,151 | -1.45(-5.66%) |
May 19, 2010 | 25.53 | 26.50 | 25.35 | 25.57 | 370,636 | -0.08(-0.30%) |
May 18, 2010 | 26.86 | 27.21 | 25.38 | 25.65 | 461,594 | -0.84(-3.16%) |
May 17, 2010 | 25.67 | 26.54 | 25.52 | 26.49 | 483,453 | +0.99(+3.88%) |
May 14, 2010 | 26.09 | 26.09 | 25.19 | 25.50 | 335,518 | -0.67(-2.55%) |
May 13, 2010 | 26.74 | 26.93 | 25.98 | 26.17 | 255,846 | -0.71(-2.66%) |
May 12, 2010 | 26.23 | 26.96 | 25.97 | 26.88 | 220,044 | +0.70(+2.65%) |
May 11, 2010 | 26.10 | 26.57 | 24.67 | 26.18 | 312,288 | +1.06(+4.21%) |
May 10, 2010 | 24.81 | 26.17 | 24.67 | 25.13 | 330,052 | +0.64(+2.61%) |
May 07, 2010 | 25.28 | 25.64 | 24.06 | 24.49 | 299,451 | -0.78(-3.09%) |
May 06, 2010 | 26.32 | 26.39 | 23.57 | 25.27 | 441,842 | -1.12(-4.26%) |
May 05, 2010 | 26.60 | 27.13 | 26.39 | 26.39 | 221,156 | -0.30(-1.14%) |
May 04, 2010 | 26.51 | 26.77 | 26.24 | 26.70 | 304,658 | -0.18(-0.67%) |
May 03, 2010 | 26.35 | 26.93 | 26.09 | 26.88 | 88,885 | +0.70(+2.65%) |
Apr 30, 2010 | 26.82 | 26.90 | 26.18 | 26.18 | 200,782 | -0.55(-2.07%) |
Apr 29, 2010 | 26.21 | 26.77 | 25.97 | 26.74 | 143,322 | +0.65(+2.48%) |
Apr 28, 2010 | 26.59 | 26.60 | 26.05 | 26.09 | 121,706 | -0.39(-1.47%) |
Apr 27, 2010 | 26.89 | 27.02 | 26.48 | 26.48 | 135,776 | -0.49(-1.80%) |
Apr 26, 2010 | 27.09 | 27.17 | 26.89 | 26.97 | 218,080 | -0.18(-0.67%) |
Apr 23, 2010 | 26.76 | 27.17 | 26.36 | 27.15 | 93,065 | +0.47(+1.75%) |
Apr 22, 2010 | 25.80 | 26.68 | 25.71 | 26.68 | 95,242 | +0.59(+2.26%) |
Apr 21, 2010 | 25.71 | 26.10 | 25.69 | 26.09 | 154,073 | +0.35(+1.37%) |
Apr 20, 2010 | 25.75 | 25.94 | 25.56 | 25.74 | 147,562 | +0.06(+0.22%) |
Apr 19, 2010 | 25.62 | 25.88 | 25.24 | 25.68 | 156,007 | +0.05(+0.19%) |
Apr 16, 2010 | 25.38 | 25.79 | 25.27 | 25.63 | 227,524 | +0.08(+0.30%) |
Apr 15, 2010 | 25.14 | 25.66 | 25.04 | 25.56 | 224,956 | +0.32(+1.28%) |
Apr 14, 2010 | 24.78 | 25.23 | 24.58 | 25.23 | 180,645 | +0.61(+2.47%) |
Apr 13, 2010 | 24.86 | 25.14 | 24.56 | 24.62 | 341,561 | -0.60(-2.38%) |
Apr 12, 2010 | 24.50 | 25.23 | 24.41 | 25.22 | 222,525 | +0.66(+2.67%) |
Apr 09, 2010 | 24.57 | 24.61 | 24.12 | 24.57 | 231,275 | +0.02(+0.08%) |
Apr 08, 2010 | 24.44 | 24.76 | 24.16 | 24.55 | 200,604 | +0.10(+0.43%) |
Apr 07, 2010 | 24.82 | 24.88 | 24.28 | 24.44 | 248,866 | -0.48(-1.91%) |
Apr 06, 2010 | 24.80 | 24.98 | 24.66 | 24.92 | 95,583 | +0.07(+0.27%) |
Apr 05, 2010 | 24.67 | 24.99 | 24.34 | 24.85 | 137,814 | +0.32(+1.32%) |
Apr 01, 2010 | 24.36 | 24.53 | 24.53 | 24.53 | 109,330 | +0.17(+0.70%) |
Mar 31, 2010 | 24.87 | 25.03 | 24.28 | 24.36 | 407,566 | -0.51(-2.07%) |
Mar 30, 2010 | 24.58 | 24.95 | 24.38 | 24.87 | 192,904 | +0.25(+1.01%) |
Mar 29, 2010 | 24.82 | 24.98 | 24.44 | 24.62 | 297,598 | -0.17(-0.69%) |
Mar 26, 2010 | 24.83 | 25.43 | 24.78 | 24.79 | 218,270 | -0.03(-0.12%) |
Mar 25, 2010 | 25.16 | 25.30 | 24.81 | 24.82 | 109,620 | -0.12(-0.50%) |
Mar 24, 2010 | 25.35 | 25.35 | 24.91 | 24.95 | 172,292 | -0.40(-1.58%) |
Mar 23, 2010 | 25.18 | 25.37 | 24.76 | 25.35 | 187,843 | +0.10(+0.42%) |
Mar 22, 2010 | 24.76 | 25.65 | 24.59 | 25.24 | 239,339 | +0.41(+1.65%) |
Mar 19, 2010 | 25.23 | 25.30 | 24.66 | 24.83 | 419,350 | -0.36(-1.44%) |
Mar 18, 2010 | 24.51 | 25.22 | 24.43 | 25.19 | 410,129 | +0.57(+2.32%) |
Mar 17, 2010 | 24.72 | 24.89 | 24.51 | 24.62 | 170,465 | -0.13(-0.54%) |
Mar 16, 2010 | 24.45 | 24.76 | 24.34 | 24.76 | 282,466 | +0.42(+1.72%) |
Mar 15, 2010 | 24.27 | 24.45 | 23.76 | 24.34 | 351,156 | +0.50(+2.12%) |
Mar 12, 2010 | 24.50 | 24.52 | 22.92 | 23.83 | 794,279 | +0.30(+1.30%) |
Mar 11, 2010 | 23.19 | 23.65 | 22.87 | 23.53 | 639,988 | +0.20(+0.86%) |
Mar 10, 2010 | 23.41 | 23.67 | 23.30 | 23.33 | 269,429 | -0.15(-0.65%) |
Mar 09, 2010 | 23.57 | 23.61 | 23.32 | 23.48 | 381,594 | -0.04(-0.16%) |
Mar 08, 2010 | 23.45 | 23.68 | 23.37 | 23.52 | 261,553 | +0.15(+0.65%) |
Mar 05, 2010 | 22.77 | 23.48 | 22.64 | 23.37 | 308,336 | +0.79(+3.50%) |
Mar 04, 2010 | 22.41 | 22.68 | 22.41 | 22.58 | 416,284 | +0.28(+1.24%) |
Mar 03, 2010 | 22.91 | 22.92 | 22.28 | 22.30 | 294,543 | -0.50(-2.21%) |
Mar 02, 2010 | 22.50 | 22.94 | 22.29 | 22.80 | 415,948 | +0.40(+1.78%) |