Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.53 | 25.75 | 25.30 | 25.53 | 388,362 | -0.17(-0.66%) |
May 27, 2010 | 25.31 | 25.70 | 25.20 | 25.70 | 734,762 | +0.85(+3.43%) |
May 26, 2010 | 25.12 | 25.43 | 24.80 | 24.85 | 974,940 | -0.18(-0.73%) |
May 25, 2010 | 24.46 | 25.12 | 23.98 | 25.04 | 1,221,469 | -0.07(-0.27%) |
May 24, 2010 | 25.43 | 25.58 | 25.05 | 25.10 | 539,428 | -0.48(-1.89%) |
May 21, 2010 | 24.83 | 25.70 | 24.75 | 25.59 | 627,486 | +0.51(+2.03%) |
May 20, 2010 | 25.07 | 25.69 | 24.88 | 25.08 | 1,722,824 | -0.84(-3.23%) |
May 19, 2010 | 26.11 | 26.11 | 25.55 | 25.92 | 1,270,104 | -0.23(-0.87%) |
May 18, 2010 | 26.86 | 27.01 | 26.14 | 26.14 | 1,068,655 | -0.60(-2.23%) |
May 17, 2010 | 27.07 | 27.17 | 26.39 | 26.74 | 842,516 | -0.13(-0.47%) |
May 14, 2010 | 26.86 | 27.30 | 26.42 | 26.86 | 697,724 | -0.50(-1.82%) |
May 13, 2010 | 27.04 | 27.74 | 27.04 | 27.36 | 806,060 | +0.22(+0.82%) |
May 12, 2010 | 26.69 | 27.44 | 26.57 | 27.14 | 904,973 | +0.61(+2.32%) |
May 11, 2010 | 27.11 | 27.18 | 26.46 | 26.53 | 1,962,970 | +0.34(+1.31%) |
May 10, 2010 | 25.88 | 26.22 | 25.74 | 26.18 | 1,687,482 | +1.57(+6.39%) |
May 07, 2010 | 25.43 | 25.43 | 24.20 | 24.61 | 1,264,779 | -0.49(-1.95%) |
May 06, 2010 | 24.81 | 26.04 | 23.59 | 25.10 | 127,604 | -0.65(-2.52%) |
May 05, 2010 | 25.95 | 26.23 | 25.70 | 25.75 | 1,046,769 | -0.65(-2.47%) |
May 04, 2010 | 27.03 | 27.24 | 26.27 | 26.40 | 709,206 | -0.99(-3.60%) |
May 03, 2010 | 26.81 | 27.42 | 26.75 | 27.39 | 457,210 | +0.64(+2.39%) |
Apr 30, 2010 | 26.99 | 27.05 | 26.67 | 26.75 | 563,841 | -0.15(-0.54%) |
Apr 29, 2010 | 26.73 | 26.89 | 26.59 | 26.89 | 657,022 | +0.20(+0.74%) |
Apr 28, 2010 | 26.82 | 26.86 | 26.51 | 26.69 | 332,791 | +0.05(+0.20%) |
Apr 27, 2010 | 27.09 | 27.35 | 26.59 | 26.64 | 390,435 | -0.64(-2.34%) |
Apr 26, 2010 | 27.48 | 27.65 | 27.25 | 27.28 | 365,672 | -0.16(-0.60%) |
Apr 23, 2010 | 27.46 | 27.52 | 27.04 | 27.45 | 398,535 | -0.07(-0.26%) |
Apr 22, 2010 | 26.32 | 27.64 | 26.25 | 27.52 | 986,627 | +0.98(+3.68%) |
Apr 21, 2010 | 26.27 | 26.76 | 26.27 | 26.54 | 310,093 | +0.17(+0.66%) |
Apr 20, 2010 | 25.94 | 26.38 | 25.94 | 26.37 | 362,612 | +0.45(+1.72%) |
Apr 19, 2010 | 25.91 | 26.03 | 25.73 | 25.92 | 303,982 | -0.17(-0.67%) |
Apr 16, 2010 | 26.25 | 26.31 | 25.52 | 26.09 | 524,086 | -0.27(-1.01%) |
Apr 15, 2010 | 26.42 | 26.49 | 26.21 | 26.36 | 320,430 | -0.06(-0.22%) |
Apr 14, 2010 | 26.43 | 26.43 | 26.05 | 26.42 | 353,690 | +0.19(+0.72%) |
Apr 13, 2010 | 26.51 | 26.52 | 25.96 | 26.23 | 452,098 | -0.27(-1.00%) |
Apr 12, 2010 | 26.54 | 26.64 | 26.45 | 26.50 | 312,754 | +0.02(+0.09%) |
Apr 09, 2010 | 26.60 | 26.60 | 26.34 | 26.47 | 415,697 | +0.05(+0.18%) |
Apr 08, 2010 | 26.22 | 26.47 | 26.22 | 26.42 | 488,675 | +0.09(+0.35%) |
Apr 07, 2010 | 26.35 | 26.60 | 26.11 | 26.33 | 563,567 | -0.21(-0.80%) |
Apr 06, 2010 | 26.48 | 26.65 | 26.29 | 26.54 | 1,455,910 | +0.12(+0.46%) |
Apr 05, 2010 | 26.41 | 26.62 | 26.22 | 26.42 | 1,395,192 | +0.88(+3.45%) |
Apr 01, 2010 | 25.77 | 25.54 | 25.54 | 25.54 | 738,912 | -0.13(-0.49%) |
Mar 31, 2010 | 26.01 | 26.01 | 25.49 | 25.67 | 728,330 | -0.35(-1.36%) |
Mar 30, 2010 | 25.94 | 26.37 | 25.93 | 26.02 | 932,039 | +0.15(+0.60%) |
Mar 29, 2010 | 25.44 | 26.05 | 25.40 | 25.87 | 834,065 | +0.43(+1.69%) |
Mar 26, 2010 | 25.26 | 25.60 | 25.26 | 25.44 | 627,920 | +0.17(+0.67%) |
Mar 25, 2010 | 25.29 | 25.48 | 25.18 | 25.27 | 536,917 | +0.04(+0.17%) |
Mar 24, 2010 | 25.25 | 25.29 | 25.09 | 25.22 | 386,614 | -0.01(-0.04%) |
Mar 23, 2010 | 25.25 | 25.41 | 25.14 | 25.23 | 374,950 | -0.06(-0.25%) |
Mar 22, 2010 | 25.18 | 25.36 | 25.17 | 25.30 | 159,983 | -0.07(-0.27%) |
Mar 19, 2010 | 25.34 | 25.43 | 25.27 | 25.36 | 394,954 | +0.09(+0.36%) |
Mar 18, 2010 | 25.40 | 25.40 | 25.17 | 25.27 | 211,395 | -0.07(-0.27%) |
Mar 17, 2010 | 25.29 | 25.44 | 25.24 | 25.34 | 146,178 | +0.05(+0.21%) |
Mar 16, 2010 | 25.42 | 25.42 | 25.14 | 25.29 | 352,303 | -0.09(-0.36%) |
Mar 15, 2010 | 25.22 | 25.39 | 25.21 | 25.38 | 390,106 | -0.08(-0.30%) |
Mar 12, 2010 | 25.58 | 25.63 | 25.25 | 25.46 | 667,715 | -0.12(-0.45%) |
Mar 11, 2010 | 25.35 | 25.65 | 25.31 | 25.57 | 579,012 | +0.11(+0.44%) |
Mar 10, 2010 | 25.34 | 25.61 | 25.34 | 25.46 | 438,437 | +0.05(+0.19%) |
Mar 09, 2010 | 25.16 | 25.64 | 25.13 | 25.41 | 543,736 | +0.29(+1.14%) |
Mar 08, 2010 | 25.68 | 25.68 | 25.08 | 25.13 | 761,728 | -0.45(-1.76%) |
Mar 05, 2010 | 25.54 | 25.73 | 25.49 | 25.58 | 806,779 | +0.09(+0.36%) |
Mar 04, 2010 | 25.54 | 25.54 | 25.35 | 25.49 | 284,617 | -0.02(-0.09%) |
Mar 03, 2010 | 25.55 | 25.75 | 25.48 | 25.51 | 346,695 | -0.08(-0.30%) |
Mar 02, 2010 | 25.64 | 25.90 | 25.55 | 25.59 | 455,439 | +0.13(+0.51%) |