Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.94 | 23.96 | 23.66 | 23.94 | 65,541 | +0.17(+0.71%) |
May 27, 2010 | 24.46 | 24.46 | 23.77 | 23.77 | 4,400 | +0.07(+0.29%) |
May 26, 2010 | 23.91 | 23.91 | 23.70 | 23.70 | 3,455 | +0.02(+0.07%) |
May 25, 2010 | 23.37 | 23.69 | 23.37 | 23.69 | 8,074 | -0.03(-0.12%) |
May 24, 2010 | 24.02 | 24.02 | 23.72 | 23.72 | 1,445 | -0.11(-0.48%) |
May 21, 2010 | 23.28 | 23.90 | 23.28 | 23.83 | 56,995 | +0.39(+1.65%) |
May 20, 2010 | 24.04 | 24.04 | 23.43 | 23.44 | 9,377 | -0.61(-2.52%) |
May 19, 2010 | 24.20 | 24.36 | 24.05 | 24.05 | 2,677 | -0.19(-0.78%) |
May 18, 2010 | 24.40 | 24.59 | 24.23 | 24.23 | 12,466 | -0.02(-0.08%) |
May 17, 2010 | 24.51 | 24.51 | 24.08 | 24.25 | 22,213 | -0.24(-0.97%) |
May 14, 2010 | 24.49 | 24.68 | 24.30 | 24.49 | 5,381 | -0.08(-0.31%) |
May 13, 2010 | 24.55 | 24.71 | 24.55 | 24.57 | 10,893 | +0.14(+0.59%) |
May 12, 2010 | 24.26 | 24.43 | 24.23 | 24.42 | 1,189 | +0.08(+0.35%) |
May 11, 2010 | 24.34 | 24.34 | 24.34 | 24.34 | 1,268 | -0.05(-0.19%) |
May 10, 2010 | 24.25 | 24.43 | 23.99 | 24.39 | 60,596 | +0.65(+2.72%) |
May 07, 2010 | 24.06 | 24.29 | 23.37 | 23.74 | 7,875 | -0.60(-2.48%) |
May 06, 2010 | 25.34 | 25.34 | 24.13 | 24.34 | 12,040 | -0.36(-1.47%) |
May 05, 2010 | 24.78 | 24.82 | 24.71 | 24.71 | 3,199 | -0.04(-0.15%) |
May 04, 2010 | 24.78 | 24.80 | 24.74 | 24.75 | 1,449 | -0.26(-1.02%) |
May 03, 2010 | 24.97 | 25.00 | 24.82 | 25.00 | 1,083 | +0.03(+0.11%) |
Apr 30, 2010 | 25.28 | 25.28 | 24.70 | 24.97 | 2,834 | -0.09(-0.38%) |
Apr 29, 2010 | 25.12 | 25.17 | 25.07 | 25.07 | 7,799 | +0.04(+0.15%) |
Apr 28, 2010 | 24.73 | 25.19 | 24.71 | 25.03 | 10,107 | +0.07(+0.27%) |
Apr 27, 2010 | 25.14 | 25.14 | 24.84 | 24.96 | 4,703 | -0.11(-0.43%) |
Apr 26, 2010 | 25.12 | 25.12 | 25.03 | 25.07 | 2,795 | -0.16(-0.62%) |
Apr 23, 2010 | 25.44 | 25.44 | 24.98 | 25.23 | 8,047 | +0.40(+1.62%) |
Apr 22, 2010 | 24.88 | 24.93 | 24.78 | 24.83 | 17,162 | -0.01(-0.06%) |
Apr 21, 2010 | 24.87 | 24.88 | 24.73 | 24.84 | 3,931 | +0.19(+0.77%) |
Apr 20, 2010 | 24.64 | 24.85 | 24.57 | 24.65 | 38,099 | +0.01(+0.04%) |
Apr 19, 2010 | 24.63 | 24.64 | 24.63 | 24.64 | 1,735 | -0.09(-0.38%) |
Apr 16, 2010 | 24.69 | 24.74 | 24.63 | 24.74 | 11,468 | -0.08(-0.31%) |
Apr 15, 2010 | 24.79 | 24.83 | 24.77 | 24.81 | 109,396 | +0.09(+0.34%) |
Apr 14, 2010 | 24.80 | 24.80 | 24.72 | 24.73 | 11,093 | +0.01(+0.04%) |
Apr 13, 2010 | 24.75 | 24.76 | 24.64 | 24.72 | 29,504 | -0.08(-0.30%) |
Apr 12, 2010 | 24.84 | 24.87 | 24.77 | 24.79 | 394,662 | -0.03(-0.11%) |
Apr 09, 2010 | 24.80 | 24.82 | 24.65 | 24.82 | 63,943 | +0.04(+0.15%) |
Apr 08, 2010 | 25.26 | 25.26 | 24.49 | 24.78 | 28,542 | +0.02(+0.08%) |
Apr 07, 2010 | 24.83 | 24.83 | 24.76 | 24.77 | 209,978 | -0.04(-0.15%) |
Apr 06, 2010 | 24.68 | 24.83 | 24.54 | 24.80 | 49,830 | -0.04(-0.15%) |
Apr 05, 2010 | 24.69 | 24.84 | 24.69 | 24.84 | 81,941 | +0.15(+0.61%) |
Apr 01, 2010 | 24.60 | 24.69 | 24.69 | 24.69 | 11,522 | +0.07(+0.27%) |
Mar 31, 2010 | 24.33 | 24.62 | 24.33 | 24.62 | 29,347 | +0.02(+0.08%) |
Mar 30, 2010 | 24.73 | 24.73 | 24.59 | 24.60 | 7,443 | +0.15(+0.62%) |
Mar 29, 2010 | 24.22 | 24.58 | 24.22 | 24.45 | 5,623 | +0.04(+0.16%) |
Mar 26, 2010 | 24.22 | 24.46 | 24.22 | 24.42 | 4,054 | +0.01(+0.04%) |
Mar 25, 2010 | 26.44 | 26.44 | 24.39 | 24.41 | 7,963 | -0.27(-1.11%) |
Mar 24, 2010 | 24.60 | 24.68 | 24.46 | 24.68 | 4,525 | -0.00(-0.00%) |
Mar 23, 2010 | 24.62 | 24.69 | 24.55 | 24.68 | 2,959 | -0.05(-0.19%) |
Mar 22, 2010 | 25.47 | 26.20 | 24.48 | 24.73 | 3,985 | -0.06(-0.23%) |
Mar 19, 2010 | 24.77 | 24.78 | 24.77 | 24.78 | 7,136 | -0.04(-0.15%) |
Mar 18, 2010 | 24.95 | 24.95 | 24.78 | 24.82 | 3,166 | -0.10(-0.42%) |
Mar 17, 2010 | 24.93 | 24.93 | 24.88 | 24.93 | 4,912 | +0.22(+0.88%) |
Mar 16, 2010 | 24.77 | 24.87 | 24.71 | 24.71 | 8,205 | -0.02(-0.08%) |
Mar 15, 2010 | 24.67 | 24.73 | 24.62 | 24.73 | 5,354 | -0.01(-0.04%) |
Mar 12, 2010 | 24.69 | 24.74 | 24.69 | 24.74 | 845 | -0.10(-0.42%) |
Mar 11, 2010 | 24.73 | 24.85 | 24.73 | 24.84 | 2,897 | -0.02(-0.08%) |
Mar 10, 2010 | 24.86 | 24.92 | 24.75 | 24.86 | 62,591 | +0.09(+0.38%) |
Mar 09, 2010 | 24.71 | 24.90 | 24.71 | 24.77 | 25,545 | -0.05(-0.21%) |
Mar 08, 2010 | 24.83 | 24.83 | 24.74 | 24.82 | 22,023 | -0.04(-0.18%) |
Mar 05, 2010 | 24.77 | 26.96 | 24.64 | 24.86 | 96,125 | +0.32(+1.31%) |
Mar 04, 2010 | 24.60 | 24.72 | 24.47 | 24.54 | 17,551 | -0.03(-0.12%) |
Mar 03, 2010 | 24.61 | 24.61 | 24.56 | 24.57 | 6,041 | -0.03(-0.12%) |
Mar 02, 2010 | 24.54 | 24.60 | 24.39 | 24.60 | 43,112 | +0.19(+0.78%) |