Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.17 | 26.92 | 24.73 | 26.81 | 472,226 | +1.64(+6.52%) |
May 27, 2010 | 24.73 | 25.17 | 24.51 | 25.17 | 122,225 | +0.65(+2.65%) |
May 26, 2010 | 24.25 | 25.41 | 24.25 | 24.52 | 294,660 | +0.34(+1.41%) |
May 25, 2010 | 24.06 | 24.27 | 23.51 | 24.18 | 127,526 | -0.34(-1.39%) |
May 24, 2010 | 24.82 | 25.45 | 24.34 | 24.52 | 105,281 | -0.39(-1.57%) |
May 21, 2010 | 24.67 | 25.18 | 24.25 | 24.91 | 133,676 | +0.11(+0.44%) |
May 20, 2010 | 24.47 | 24.87 | 23.52 | 24.80 | 252,450 | -0.05(-0.20%) |
May 19, 2010 | 24.87 | 24.94 | 24.01 | 24.85 | 72,204 | -0.02(-0.08%) |
May 18, 2010 | 24.14 | 25.18 | 23.92 | 24.87 | 157,504 | +0.78(+3.24%) |
May 17, 2010 | 24.05 | 24.25 | 23.80 | 24.09 | 67,520 | +0.19(+0.79%) |
May 14, 2010 | 23.81 | 24.70 | 23.21 | 23.90 | 217,805 | -0.40(-1.65%) |
May 13, 2010 | 24.16 | 24.44 | 23.40 | 24.30 | 88,037 | +0.14(+0.58%) |
May 12, 2010 | 23.34 | 24.16 | 22.76 | 24.16 | 217,763 | +1.03(+4.45%) |
May 11, 2010 | 23.09 | 23.29 | 21.21 | 23.13 | 193,731 | +1.11(+5.04%) |
May 10, 2010 | 22.51 | 22.72 | 21.71 | 22.02 | 92,576 | +0.18(+0.81%) |
May 07, 2010 | 22.74 | 22.85 | 21.29 | 21.84 | 171,348 | -0.65(-2.88%) |
May 06, 2010 | 23.42 | 23.73 | 21.84 | 22.49 | 176,754 | -0.93(-3.97%) |
May 05, 2010 | 23.80 | 24.05 | 23.35 | 23.42 | 155,364 | -0.87(-3.58%) |
May 04, 2010 | 23.86 | 24.47 | 23.61 | 24.29 | 165,531 | +0.33(+1.38%) |
May 03, 2010 | 24.17 | 24.21 | 23.86 | 23.96 | 74,939 | -0.20(-0.83%) |
Apr 30, 2010 | 24.34 | 24.51 | 24.14 | 24.16 | 84,387 | -0.24(-0.98%) |
Apr 29, 2010 | 24.26 | 24.51 | 24.18 | 24.40 | 116,584 | +0.25(+1.04%) |
Apr 28, 2010 | 24.02 | 24.25 | 23.70 | 24.15 | 135,830 | +0.42(+1.79%) |
Apr 27, 2010 | 25.00 | 25.11 | 23.61 | 23.73 | 429,531 | -1.15(-4.62%) |
Apr 26, 2010 | 25.09 | 25.46 | 24.51 | 24.88 | 135,038 | -0.34(-1.37%) |
Apr 23, 2010 | 25.37 | 25.75 | 25.22 | 25.22 | 175,709 | -0.28(-1.10%) |
Apr 22, 2010 | 25.01 | 25.54 | 24.99 | 25.50 | 46,337 | +0.21(+0.83%) |
Apr 21, 2010 | 25.07 | 25.30 | 24.79 | 25.29 | 124,309 | +0.23(+0.92%) |
Apr 20, 2010 | 25.25 | 25.35 | 24.72 | 25.06 | 105,022 | -0.12(-0.48%) |
Apr 19, 2010 | 25.55 | 25.58 | 24.90 | 25.18 | 159,289 | -0.75(-2.89%) |
Apr 16, 2010 | 26.47 | 26.55 | 25.38 | 25.93 | 58,256 | -0.54(-2.04%) |
Apr 15, 2010 | 25.85 | 26.94 | 25.62 | 26.47 | 255,842 | +0.79(+3.08%) |
Apr 14, 2010 | 25.73 | 25.80 | 25.47 | 25.68 | 96,688 | +0.07(+0.27%) |
Apr 13, 2010 | 25.72 | 25.75 | 25.32 | 25.61 | 169,817 | -0.18(-0.70%) |
Apr 12, 2010 | 25.86 | 26.23 | 25.67 | 25.79 | 193,541 | -0.17(-0.65%) |
Apr 09, 2010 | 25.78 | 25.98 | 25.42 | 25.96 | 153,367 | +0.16(+0.62%) |
Apr 08, 2010 | 25.37 | 26.05 | 24.80 | 25.80 | 166,633 | +0.25(+0.98%) |
Apr 07, 2010 | 24.46 | 25.61 | 23.98 | 25.55 | 328,464 | +1.29(+5.32%) |
Apr 06, 2010 | 22.31 | 24.58 | 22.20 | 24.26 | 760,893 | +2.09(+9.43%) |
Apr 05, 2010 | 22.44 | 22.49 | 22.17 | 22.17 | 130,032 | +0.00(+0.00%) |
Apr 01, 2010 | 22.32 | 22.17 | 22.17 | 22.17 | 249,500 | -0.23(-1.03%) |
Mar 31, 2010 | 22.49 | 22.70 | 22.19 | 22.40 | 259,876 | -0.05(-0.22%) |
Mar 30, 2010 | 22.71 | 22.75 | 22.45 | 22.45 | 128,710 | -0.38(-1.66%) |
Mar 29, 2010 | 23.39 | 23.39 | 22.39 | 22.83 | 153,554 | -0.55(-2.35%) |
Mar 26, 2010 | 22.84 | 24.17 | 21.61 | 23.38 | 585,556 | +0.47(+2.05%) |
Mar 25, 2010 | 24.03 | 24.23 | 22.88 | 22.91 | 259,756 | -1.05(-4.38%) |
Mar 24, 2010 | 24.25 | 24.41 | 23.73 | 23.96 | 265,417 | -0.50(-2.04%) |
Mar 23, 2010 | 25.03 | 25.07 | 24.29 | 24.46 | 149,815 | -0.57(-2.28%) |
Mar 22, 2010 | 24.36 | 25.51 | 24.31 | 25.03 | 252,384 | +0.60(+2.46%) |
Mar 19, 2010 | 24.71 | 24.96 | 24.34 | 24.43 | 117,797 | -0.41(-1.65%) |
Mar 18, 2010 | 25.53 | 25.53 | 24.65 | 24.84 | 94,206 | -0.46(-1.82%) |
Mar 17, 2010 | 25.16 | 25.45 | 25.00 | 25.30 | 60,275 | +0.19(+0.76%) |
Mar 16, 2010 | 24.90 | 25.28 | 24.59 | 25.11 | 112,168 | +0.21(+0.84%) |
Mar 15, 2010 | 24.80 | 25.43 | 24.62 | 24.90 | 110,692 | -0.37(-1.46%) |
Mar 12, 2010 | 26.44 | 26.53 | 25.16 | 25.27 | 183,383 | -1.14(-4.32%) |
Mar 11, 2010 | 26.77 | 26.95 | 26.17 | 26.41 | 113,585 | -0.61(-2.26%) |
Mar 10, 2010 | 26.86 | 27.50 | 21.35 | 27.02 | 1,702,373 | +0.36(+1.35%) |
Mar 09, 2010 | 26.86 | 27.32 | 26.22 | 26.66 | 206,213 | -0.16(-0.60%) |
Mar 08, 2010 | 26.55 | 27.18 | 26.14 | 26.82 | 135,334 | +0.18(+0.68%) |
Mar 05, 2010 | 26.96 | 27.30 | 26.31 | 26.64 | 119,366 | -0.12(-0.44%) |
Mar 04, 2010 | 25.23 | 26.80 | 25.23 | 26.76 | 95,396 | +0.96(+3.71%) |
Mar 03, 2010 | 25.70 | 25.96 | 25.12 | 25.80 | 154,783 | +0.30(+1.18%) |
Mar 02, 2010 | 26.00 | 26.00 | 25.26 | 25.50 | 269,706 | -0.50(-1.92%) |