Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.59 | 25.04 | 24.40 | 24.59 | 177,865 | -0.36(-1.42%) |
May 27, 2010 | 24.52 | 24.95 | 24.48 | 24.94 | 437,470 | +0.87(+3.62%) |
May 26, 2010 | 24.29 | 24.62 | 24.03 | 24.07 | 325,026 | +0.04(+0.18%) |
May 25, 2010 | 23.31 | 24.04 | 23.18 | 24.03 | 638,881 | -0.04(-0.17%) |
May 24, 2010 | 24.41 | 24.45 | 24.06 | 24.07 | 406,729 | -0.35(-1.44%) |
May 21, 2010 | 23.53 | 24.49 | 23.50 | 24.42 | 818,835 | +0.37(+1.56%) |
May 20, 2010 | 24.12 | 24.57 | 24.00 | 24.04 | 1,159,880 | -1.15(-4.56%) |
May 19, 2010 | 25.40 | 25.53 | 24.82 | 25.19 | 957,482 | -0.32(-1.24%) |
May 18, 2010 | 26.08 | 26.23 | 25.40 | 25.51 | 738,183 | -0.33(-1.27%) |
May 17, 2010 | 25.97 | 26.12 | 25.31 | 25.84 | 429,255 | -0.04(-0.16%) |
May 14, 2010 | 25.88 | 26.35 | 25.65 | 25.88 | 314,997 | -0.65(-2.47%) |
May 13, 2010 | 26.78 | 26.84 | 26.45 | 26.54 | 870,356 | -0.30(-1.13%) |
May 12, 2010 | 26.35 | 26.88 | 26.33 | 26.84 | 970,673 | +0.59(+2.27%) |
May 11, 2010 | 26.42 | 26.58 | 26.20 | 26.24 | 498,964 | -0.01(-0.05%) |
May 10, 2010 | 26.05 | 26.27 | 26.01 | 26.26 | 910,243 | +1.36(+5.46%) |
May 07, 2010 | 25.39 | 25.56 | 24.65 | 24.90 | 542,015 | -0.62(-2.44%) |
May 06, 2010 | 26.14 | 26.43 | 23.18 | 25.52 | 450 | -0.73(-2.79%) |
May 05, 2010 | 26.41 | 26.65 | 26.17 | 26.25 | 469,195 | -0.44(-1.66%) |
May 04, 2010 | 27.24 | 27.24 | 26.49 | 26.70 | 395,385 | -0.87(-3.14%) |
May 03, 2010 | 27.14 | 27.61 | 27.14 | 27.56 | 416,294 | +0.50(+1.84%) |
Apr 30, 2010 | 27.72 | 27.77 | 27.05 | 27.06 | 184,941 | -0.61(-2.20%) |
Apr 29, 2010 | 27.36 | 27.68 | 27.33 | 27.67 | 343,648 | +0.50(+1.85%) |
Apr 28, 2010 | 27.13 | 27.25 | 26.97 | 27.17 | 266,843 | +0.23(+0.86%) |
Apr 27, 2010 | 27.56 | 27.71 | 26.90 | 26.94 | 384,064 | -0.75(-2.69%) |
Apr 26, 2010 | 27.74 | 27.85 | 27.63 | 27.69 | 160,114 | +0.05(+0.18%) |
Apr 23, 2010 | 27.41 | 27.64 | 27.30 | 27.64 | 164,958 | +0.23(+0.83%) |
Apr 22, 2010 | 27.01 | 27.45 | 26.81 | 27.41 | 237,622 | +0.24(+0.88%) |
Apr 21, 2010 | 26.97 | 27.20 | 26.97 | 27.17 | 236,823 | +0.20(+0.76%) |
Apr 20, 2010 | 26.86 | 27.05 | 26.85 | 26.97 | 135,555 | +0.27(+1.01%) |
Apr 19, 2010 | 26.66 | 26.75 | 26.41 | 26.70 | 115,800 | -0.05(-0.18%) |
Apr 16, 2010 | 27.05 | 27.08 | 26.51 | 26.74 | 148,192 | -0.37(-1.36%) |
Apr 15, 2010 | 26.92 | 27.19 | 26.89 | 27.11 | 152,178 | +0.20(+0.73%) |
Apr 14, 2010 | 26.67 | 26.93 | 26.64 | 26.92 | 177,162 | +0.36(+1.37%) |
Apr 13, 2010 | 26.48 | 26.58 | 26.35 | 26.55 | 70,792 | +0.06(+0.23%) |
Apr 12, 2010 | 26.50 | 26.57 | 26.45 | 26.49 | 146,005 | +0.06(+0.22%) |
Apr 09, 2010 | 26.33 | 26.44 | 26.23 | 26.43 | 65,123 | +0.18(+0.69%) |
Apr 08, 2010 | 26.08 | 26.30 | 25.96 | 26.25 | 99,247 | +0.07(+0.27%) |
Apr 07, 2010 | 26.30 | 26.31 | 26.06 | 26.18 | 100,483 | -0.13(-0.51%) |
Apr 06, 2010 | 26.22 | 26.37 | 26.20 | 26.31 | 115,795 | -0.00(-0.02%) |
Apr 05, 2010 | 26.14 | 26.37 | 26.09 | 26.32 | 206,088 | +0.25(+0.95%) |
Apr 01, 2010 | 26.00 | 26.07 | 26.07 | 26.07 | 118,234 | +0.21(+0.81%) |
Mar 31, 2010 | 25.95 | 26.04 | 25.86 | 25.86 | 95,781 | -0.17(-0.65%) |
Mar 30, 2010 | 25.98 | 26.15 | 25.93 | 26.03 | 110,559 | +0.04(+0.15%) |
Mar 29, 2010 | 25.82 | 26.03 | 25.82 | 25.99 | 80,940 | +0.23(+0.90%) |
Mar 26, 2010 | 25.82 | 25.94 | 25.62 | 25.76 | 79,996 | +0.05(+0.21%) |
Mar 25, 2010 | 26.02 | 26.08 | 25.68 | 25.70 | 161,549 | -0.16(-0.60%) |
Mar 24, 2010 | 25.92 | 26.02 | 25.77 | 25.86 | 138,184 | -0.15(-0.56%) |
Mar 23, 2010 | 25.72 | 26.02 | 25.72 | 26.01 | 569,591 | +0.30(+1.17%) |
Mar 22, 2010 | 25.34 | 25.75 | 25.34 | 25.71 | 152,332 | +0.12(+0.47%) |
Mar 19, 2010 | 25.82 | 25.88 | 25.50 | 25.59 | 117,378 | -0.12(-0.48%) |
Mar 18, 2010 | 25.66 | 25.73 | 25.57 | 25.71 | 139,736 | +0.08(+0.33%) |
Mar 17, 2010 | 25.57 | 25.77 | 25.55 | 25.63 | 147,995 | +0.14(+0.54%) |
Mar 16, 2010 | 25.31 | 25.52 | 25.19 | 25.49 | 103,153 | +0.28(+1.11%) |
Mar 15, 2010 | 25.07 | 25.23 | 25.06 | 25.21 | 172,259 | +0.02(+0.09%) |
Mar 12, 2010 | 25.23 | 25.26 | 24.97 | 25.19 | 196,939 | +0.12(+0.48%) |
Mar 11, 2010 | 24.90 | 25.07 | 24.80 | 25.07 | 347,089 | +0.07(+0.27%) |
Mar 10, 2010 | 24.90 | 25.06 | 24.88 | 25.00 | 116,996 | +0.09(+0.37%) |
Mar 09, 2010 | 24.67 | 24.99 | 24.67 | 24.91 | 82,867 | +0.17(+0.70%) |
Mar 08, 2010 | 24.74 | 24.86 | 24.72 | 24.74 | 136,636 | -0.07(-0.27%) |
Mar 05, 2010 | 24.58 | 24.83 | 24.58 | 24.80 | 353,464 | +0.38(+1.56%) |
Mar 04, 2010 | 24.37 | 24.48 | 24.29 | 24.42 | 80,217 | +0.08(+0.35%) |
Mar 03, 2010 | 24.33 | 24.54 | 24.29 | 24.34 | 87,893 | +0.08(+0.31%) |
Mar 02, 2010 | 24.29 | 24.35 | 24.25 | 24.26 | 139,790 | +0.08(+0.35%) |