Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.63 | 23.86 | 23.42 | 23.63 | 12,829 | -0.13(-0.56%) |
May 27, 2010 | 23.60 | 23.80 | 23.53 | 23.76 | 21,831 | +0.78(+3.38%) |
May 26, 2010 | 23.21 | 23.40 | 22.91 | 22.98 | 51,518 | -0.38(-1.62%) |
May 25, 2010 | 22.75 | 23.37 | 22.75 | 23.36 | 90,185 | -0.18(-0.75%) |
May 24, 2010 | 23.68 | 23.78 | 23.54 | 23.54 | 23,460 | +0.05(+0.22%) |
May 21, 2010 | 23.10 | 23.75 | 22.93 | 23.49 | 27,420 | -0.08(-0.33%) |
May 20, 2010 | 23.49 | 23.78 | 23.47 | 23.56 | 137,002 | -0.89(-3.63%) |
May 19, 2010 | 24.39 | 24.51 | 24.12 | 24.45 | 12,703 | -0.08(-0.33%) |
May 18, 2010 | 24.96 | 24.98 | 24.44 | 24.53 | 15,340 | -0.45(-1.79%) |
May 17, 2010 | 24.92 | 24.98 | 24.56 | 24.98 | 28,891 | +0.23(+0.92%) |
May 14, 2010 | 24.75 | 24.91 | 24.48 | 24.75 | 22,665 | -0.37(-1.45%) |
May 13, 2010 | 25.57 | 25.57 | 25.07 | 25.12 | 37,213 | -0.36(-1.41%) |
May 12, 2010 | 25.47 | 25.57 | 25.40 | 25.48 | 33,615 | +0.11(+0.42%) |
May 11, 2010 | 25.41 | 25.54 | 25.27 | 25.37 | 6,721 | -0.38(-1.47%) |
May 10, 2010 | 25.89 | 25.89 | 25.64 | 25.75 | 27,963 | +1.08(+4.40%) |
May 07, 2010 | 25.07 | 25.17 | 24.48 | 24.67 | 22,325 | -0.03(-0.13%) |
May 06, 2010 | 25.36 | 25.55 | 22.81 | 24.70 | 95,055 | -0.91(-3.57%) |
May 05, 2010 | 25.58 | 25.72 | 25.49 | 25.61 | 23,391 | -0.11(-0.43%) |
May 04, 2010 | 26.13 | 26.13 | 25.68 | 25.72 | 75,339 | -0.89(-3.33%) |
May 03, 2010 | 26.44 | 26.69 | 26.44 | 26.61 | 33,110 | +0.29(+1.10%) |
Apr 30, 2010 | 26.61 | 26.61 | 26.27 | 26.32 | 46,598 | -0.24(-0.90%) |
Apr 29, 2010 | 26.40 | 26.58 | 26.38 | 26.56 | 48,404 | +0.33(+1.27%) |
Apr 28, 2010 | 26.24 | 26.34 | 26.14 | 26.22 | 58,710 | +0.10(+0.39%) |
Apr 27, 2010 | 26.59 | 26.69 | 26.07 | 26.12 | 74,199 | -0.76(-2.82%) |
Apr 26, 2010 | 26.95 | 26.95 | 26.85 | 26.88 | 14,735 | +0.16(+0.59%) |
Apr 23, 2010 | 26.32 | 26.73 | 26.32 | 26.72 | 33,903 | +0.33(+1.27%) |
Apr 22, 2010 | 26.22 | 26.39 | 26.00 | 26.39 | 139,459 | -0.13(-0.47%) |
Apr 21, 2010 | 26.56 | 26.80 | 26.38 | 26.51 | 79,611 | -0.00(-0.00%) |
Apr 20, 2010 | 26.37 | 26.56 | 26.29 | 26.51 | 111,165 | +0.14(+0.53%) |
Apr 19, 2010 | 26.35 | 26.41 | 25.84 | 26.37 | 73,172 | +0.03(+0.10%) |
Apr 16, 2010 | 26.76 | 26.76 | 26.12 | 26.35 | 123,541 | -0.59(-2.20%) |
Apr 15, 2010 | 27.08 | 27.13 | 26.93 | 26.94 | 575,849 | -0.08(-0.28%) |
Apr 14, 2010 | 26.90 | 27.09 | 26.86 | 27.02 | 253,348 | +0.29(+1.08%) |
Apr 13, 2010 | 26.76 | 26.95 | 26.62 | 26.73 | 85,036 | -0.21(-0.80%) |
Apr 12, 2010 | 26.85 | 26.95 | 26.85 | 26.94 | 46,925 | +0.06(+0.23%) |
Apr 09, 2010 | 26.91 | 26.92 | 26.83 | 26.88 | 47,709 | +0.06(+0.23%) |
Apr 08, 2010 | 26.63 | 26.87 | 26.56 | 26.81 | 56,070 | +0.01(+0.02%) |
Apr 07, 2010 | 26.83 | 26.93 | 26.68 | 26.81 | 68,874 | -0.19(-0.70%) |
Apr 06, 2010 | 27.04 | 27.09 | 26.87 | 27.00 | 23,152 | +0.05(+0.20%) |
Apr 05, 2010 | 26.86 | 27.03 | 26.86 | 26.94 | 83,144 | +0.02(+0.06%) |
Apr 01, 2010 | 26.87 | 26.93 | 26.93 | 26.93 | 18,570 | +0.32(+1.18%) |
Mar 31, 2010 | 26.81 | 26.81 | 26.50 | 26.61 | 31,737 | -0.32(-1.17%) |
Mar 30, 2010 | 26.89 | 27.00 | 26.81 | 26.93 | 36,237 | +0.21(+0.78%) |
Mar 29, 2010 | 26.71 | 27.16 | 26.58 | 26.72 | 23,217 | +0.30(+1.12%) |
Mar 26, 2010 | 26.51 | 26.56 | 26.39 | 26.42 | 9,577 | +0.37(+1.40%) |
Mar 25, 2010 | 26.29 | 26.40 | 26.04 | 26.06 | 30,526 | -0.23(-0.86%) |
Mar 24, 2010 | 26.27 | 26.30 | 26.18 | 26.28 | 4,631 | -0.41(-1.54%) |
Mar 23, 2010 | 26.53 | 26.70 | 26.53 | 26.70 | 7,429 | +0.13(+0.47%) |
Mar 22, 2010 | 26.27 | 26.59 | 26.27 | 26.57 | 10,743 | +0.11(+0.40%) |
Mar 19, 2010 | 26.51 | 26.51 | 26.31 | 26.46 | 7,820 | -0.09(-0.33%) |
Mar 18, 2010 | 26.54 | 26.57 | 26.41 | 26.55 | 9,240 | -0.03(-0.12%) |
Mar 17, 2010 | 26.32 | 26.66 | 26.32 | 26.58 | 5,907 | +0.03(+0.09%) |
Mar 16, 2010 | 26.37 | 26.56 | 26.30 | 26.56 | 8,108 | +0.25(+0.93%) |
Mar 15, 2010 | 26.23 | 26.31 | 26.23 | 26.31 | 20,066 | -0.02(-0.07%) |
Mar 12, 2010 | 26.27 | 26.37 | 26.18 | 26.33 | 21,542 | +0.28(+1.06%) |
Mar 11, 2010 | 26.08 | 26.15 | 26.01 | 26.05 | 13,453 | +0.11(+0.41%) |
Mar 10, 2010 | 25.99 | 26.08 | 25.89 | 25.95 | 59,611 | -0.18(-0.68%) |
Mar 09, 2010 | 26.04 | 26.24 | 26.04 | 26.12 | 29,331 | -0.10(-0.38%) |
Mar 08, 2010 | 26.23 | 26.27 | 26.13 | 26.22 | 12,735 | +0.11(+0.43%) |
Mar 05, 2010 | 25.95 | 26.11 | 25.90 | 26.11 | 16,525 | +0.21(+0.83%) |
Mar 04, 2010 | 25.83 | 26.01 | 25.67 | 25.89 | 19,504 | -0.21(-0.80%) |
Mar 03, 2010 | 26.10 | 26.23 | 26.06 | 26.10 | 33,665 | +0.09(+0.36%) |
Mar 02, 2010 | 26.01 | 26.18 | 25.93 | 26.01 | 44,730 | +0.16(+0.63%) |