Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 24.45 | 24.45 | 24.31 | 24.31 | 82,323 | -0.06(-0.25%) |
May 28, 2010 | 24.30 | 24.57 | 24.34 | 24.37 | 122,009 | +0.02(+0.08%) |
May 27, 2010 | 24.40 | 24.60 | 24.30 | 24.35 | 235,390 | -0.01(-0.04%) |
May 26, 2010 | 24.00 | 24.48 | 24.00 | 24.36 | 221,361 | +0.61(+2.57%) |
May 25, 2010 | 23.95 | 23.95 | 23.33 | 23.75 | 220,620 | -0.22(-0.92%) |
May 21, 2010 | 23.68 | 24.04 | 23.46 | 23.97 | 169,459 | +0.27(+1.14%) |
May 20, 2010 | 24.09 | 24.09 | 23.70 | 23.70 | 146,515 | -0.56(-2.31%) |
May 19, 2010 | 24.46 | 24.56 | 24.24 | 24.26 | 234,421 | -0.20(-0.82%) |
May 18, 2010 | 24.51 | 24.67 | 24.41 | 24.46 | 144,383 | -0.05(-0.20%) |
May 17, 2010 | 24.50 | 24.52 | 24.25 | 24.51 | 196,783 | -0.02(-0.08%) |
May 14, 2010 | 24.74 | 24.74 | 24.32 | 24.53 | 293,220 | -0.14(-0.57%) |
May 13, 2010 | 24.70 | 24.85 | 24.46 | 24.67 | 158,072 | +0.01(+0.04%) |
May 12, 2010 | 24.60 | 24.88 | 24.60 | 24.66 | 458,865 | +0.11(+0.45%) |
May 11, 2010 | 24.31 | 24.60 | 24.46 | 24.55 | 306,492 | +0.34(+1.40%) |
May 10, 2010 | 23.85 | 24.32 | 24.19 | 24.21 | 276,396 | +0.66(+2.80%) |
May 07, 2010 | 23.91 | 24.00 | 23.29 | 23.55 | 246,478 | -0.35(-1.46%) |
May 06, 2010 | 24.30 | 24.30 | 23.50 | 23.90 | 310,237 | -0.40(-1.65%) |
May 05, 2010 | 24.10 | 24.49 | 24.22 | 24.30 | 408,681 | +0.19(+0.79%) |
May 04, 2010 | 23.95 | 24.16 | 23.86 | 24.11 | 215,889 | +0.17(+0.71%) |
May 03, 2010 | 23.68 | 24.07 | 23.64 | 23.94 | 160,279 | +0.28(+1.18%) |
Apr 30, 2010 | 23.90 | 23.92 | 23.65 | 23.66 | 212,411 | -0.06(-0.25%) |
Apr 29, 2010 | 24.35 | 24.35 | 23.71 | 23.72 | 298,756 | -0.64(-2.63%) |
Apr 28, 2010 | 24.78 | 24.87 | 24.36 | 24.36 | 283,842 | -0.42(-1.69%) |
Apr 27, 2010 | 24.79 | 24.89 | 24.62 | 24.78 | 172,754 | +0.01(+0.04%) |
Apr 26, 2010 | 24.78 | 24.88 | 24.53 | 24.77 | 264,671 | -0.02(-0.08%) |
Apr 23, 2010 | 24.60 | 24.83 | 24.52 | 24.79 | 148,995 | +0.25(+1.02%) |
Apr 22, 2010 | 24.52 | 24.60 | 24.45 | 24.54 | 295,776 | +0.04(+0.16%) |
Apr 21, 2010 | 24.63 | 24.65 | 24.37 | 24.50 | 290,586 | -0.02(-0.08%) |
Apr 20, 2010 | 24.57 | 24.65 | 24.45 | 24.52 | 192,750 | -0.04(-0.16%) |
Apr 19, 2010 | 24.38 | 24.56 | 24.30 | 24.56 | 1,505,545 | +0.14(+0.57%) |
Apr 16, 2010 | 24.27 | 24.47 | 24.25 | 24.42 | 123,532 | +0.03(+0.12%) |
Apr 15, 2010 | 24.35 | 24.48 | 24.32 | 24.39 | 108,761 | +0.04(+0.16%) |
Apr 14, 2010 | 24.60 | 24.60 | 24.34 | 24.35 | 126,587 | -0.15(-0.61%) |
Apr 13, 2010 | 24.51 | 24.57 | 24.39 | 24.50 | 54,903 | -0.01(-0.04%) |
Apr 12, 2010 | 24.63 | 24.65 | 24.47 | 24.51 | 87,480 | -0.05(-0.20%) |
Apr 09, 2010 | 24.42 | 24.64 | 24.42 | 24.56 | 105,892 | +0.05(+0.20%) |
Apr 08, 2010 | 24.64 | 24.68 | 24.43 | 24.51 | 161,274 | -0.13(-0.53%) |
Apr 07, 2010 | 24.64 | 24.67 | 24.44 | 24.64 | 258,228 | +0.09(+0.37%) |
Apr 06, 2010 | 24.52 | 24.72 | 24.52 | 24.55 | 98,092 | -0.08(-0.32%) |
Apr 05, 2010 | 24.69 | 24.74 | 24.56 | 24.63 | 114,654 | +0.07(+0.29%) |
Apr 01, 2010 | 24.56 | 24.56 | 24.56 | 0 | +0.03(+0.12%) | |
Mar 31, 2010 | 24.73 | 24.79 | 24.51 | 24.53 | 210,928 | -0.15(-0.61%) |
Mar 30, 2010 | 24.74 | 24.75 | 24.56 | 24.68 | 292,782 | +0.04(+0.16%) |
Mar 29, 2010 | 24.48 | 24.74 | 24.46 | 24.64 | 99,030 | +0.18(+0.74%) |
Mar 26, 2010 | 24.68 | 24.75 | 24.23 | 24.46 | 158,495 | -0.15(-0.61%) |
Mar 25, 2010 | 24.51 | 24.69 | 24.51 | 24.61 | 216,878 | +0.07(+0.29%) |
Mar 24, 2010 | 24.46 | 24.67 | 24.46 | 24.54 | 154,171 | +0.00(+0.00%) |
Mar 23, 2010 | 24.50 | 24.57 | 24.41 | 24.54 | 192,405 | +0.14(+0.57%) |
Mar 22, 2010 | 24.32 | 24.52 | 24.12 | 24.40 | 65,367 | +0.19(+0.78%) |
Mar 19, 2010 | 24.54 | 24.64 | 24.21 | 24.21 | 367,848 | -0.39(-1.59%) |
Mar 18, 2010 | 24.68 | 24.70 | 24.48 | 24.60 | 186,755 | +0.00(+0.00%) |
Mar 17, 2010 | 24.68 | 24.68 | 24.55 | 24.60 | 148,749 | +0.02(+0.08%) |
Mar 16, 2010 | 24.58 | 24.68 | 24.52 | 24.58 | 152,776 | +0.05(+0.20%) |
Mar 15, 2010 | 24.70 | 24.63 | 24.44 | 24.53 | 250,100 | +0.03(+0.12%) |
Mar 12, 2010 | 24.23 | 24.50 | 24.02 | 24.50 | 207,375 | +0.42(+1.74%) |
Mar 11, 2010 | 24.09 | 24.13 | 24.02 | 24.08 | 125,525 | +0.00(+0.00%) |
Mar 10, 2010 | 24.00 | 24.15 | 24.00 | 24.08 | 289,920 | +0.06(+0.25%) |
Mar 09, 2010 | 23.99 | 24.07 | 23.97 | 24.02 | 334,064 | +0.03(+0.13%) |
Mar 08, 2010 | 24.00 | 24.09 | 23.92 | 23.99 | 241,099 | -0.04(-0.17%) |
Mar 05, 2010 | 23.82 | 24.05 | 23.82 | 24.03 | 389,712 | +0.28(+1.18%) |
Mar 04, 2010 | 24.00 | 24.07 | 23.73 | 23.75 | 165,490 | -0.24(-1.00%) |
Mar 03, 2010 | 24.00 | 24.07 | 23.74 | 23.99 | 141,001 | -0.01(-0.04%) |
Mar 02, 2010 | 24.00 | 24.09 | 23.97 | 24.00 | 461,770 | +0.00(+0.00%) |