Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.80 | 24.80 | 23.50 | 23.91 | 64,879 | -0.89(-3.59%) |
May 27, 2010 | 24.50 | 24.85 | 24.37 | 24.80 | 66,613 | +0.86(+3.59%) |
May 26, 2010 | 23.42 | 24.50 | 23.13 | 23.94 | 113,099 | +0.64(+2.75%) |
May 25, 2010 | 23.14 | 23.47 | 22.37 | 23.30 | 46,786 | -0.13(-0.55%) |
May 24, 2010 | 23.95 | 24.34 | 23.29 | 23.43 | 31,115 | -0.61(-2.54%) |
May 21, 2010 | 23.63 | 24.37 | 23.42 | 24.04 | 116,089 | -0.04(-0.17%) |
May 20, 2010 | 23.72 | 25.16 | 23.57 | 24.08 | 248,527 | -1.55(-6.05%) |
May 19, 2010 | 26.38 | 26.38 | 25.57 | 25.63 | 44,455 | -0.88(-3.32%) |
May 18, 2010 | 27.70 | 27.77 | 26.33 | 26.51 | 36,746 | -0.85(-3.11%) |
May 17, 2010 | 27.43 | 27.53 | 26.43 | 27.36 | 41,929 | +0.20(+0.74%) |
May 14, 2010 | 27.47 | 27.47 | 26.41 | 27.16 | 41,052 | -0.56(-2.02%) |
May 13, 2010 | 28.03 | 28.11 | 27.30 | 27.72 | 42,291 | -0.32(-1.14%) |
May 12, 2010 | 27.46 | 28.43 | 27.46 | 28.04 | 105,923 | +0.71(+2.60%) |
May 11, 2010 | 26.87 | 27.44 | 26.21 | 27.33 | 60,846 | +0.79(+2.98%) |
May 10, 2010 | 26.59 | 27.00 | 25.91 | 26.54 | 111,107 | +1.65(+6.63%) |
May 07, 2010 | 25.96 | 26.35 | 24.30 | 24.89 | 110,539 | -1.39(-5.29%) |
May 06, 2010 | 27.11 | 29.40 | 24.32 | 26.28 | 325,111 | +0.78(+3.06%) |
May 05, 2010 | 25.25 | 25.64 | 25.10 | 25.50 | 54,028 | -0.05(-0.20%) |
May 04, 2010 | 25.50 | 25.78 | 25.26 | 25.55 | 56,276 | -0.41(-1.58%) |
May 03, 2010 | 25.42 | 26.19 | 25.21 | 25.96 | 34,919 | +0.75(+2.98%) |
Apr 30, 2010 | 26.15 | 26.19 | 25.21 | 25.21 | 40,772 | -1.02(-3.89%) |
Apr 29, 2010 | 25.82 | 26.24 | 24.90 | 26.23 | 80,926 | +0.56(+2.18%) |
Apr 28, 2010 | 25.63 | 25.91 | 25.13 | 25.67 | 19,421 | +0.14(+0.55%) |
Apr 27, 2010 | 25.32 | 25.82 | 25.06 | 25.53 | 55,967 | +0.02(+0.08%) |
Apr 26, 2010 | 25.53 | 26.07 | 25.04 | 25.51 | 41,709 | -0.13(-0.51%) |
Apr 23, 2010 | 25.39 | 25.87 | 25.32 | 25.64 | 48,269 | -0.34(-1.31%) |
Apr 22, 2010 | 25.74 | 25.98 | 25.24 | 25.98 | 42,749 | -0.12(-0.46%) |
Apr 21, 2010 | 26.08 | 26.24 | 25.58 | 26.10 | 27,093 | +0.13(+0.50%) |
Apr 20, 2010 | 25.61 | 26.14 | 25.61 | 25.97 | 22,941 | +0.41(+1.60%) |
Apr 19, 2010 | 25.52 | 25.60 | 25.01 | 25.56 | 38,042 | -0.15(-0.58%) |
Apr 16, 2010 | 26.03 | 26.23 | 25.10 | 25.71 | 47,505 | -0.28(-1.08%) |
Apr 15, 2010 | 26.40 | 26.59 | 25.99 | 25.99 | 54,149 | -0.31(-1.18%) |
Apr 14, 2010 | 25.99 | 26.57 | 25.83 | 26.30 | 56,248 | +0.40(+1.54%) |
Apr 13, 2010 | 25.80 | 25.95 | 25.65 | 25.90 | 36,114 | +0.10(+0.39%) |
Apr 12, 2010 | 25.84 | 25.92 | 25.73 | 25.80 | 18,979 | -0.05(-0.19%) |
Apr 09, 2010 | 26.10 | 26.10 | 25.53 | 25.85 | 58,947 | -0.32(-1.22%) |
Apr 08, 2010 | 25.73 | 26.31 | 25.48 | 26.17 | 39,984 | +0.27(+1.04%) |
Apr 07, 2010 | 25.93 | 26.61 | 25.77 | 25.90 | 84,510 | -0.23(-0.88%) |
Apr 06, 2010 | 26.54 | 26.58 | 26.01 | 26.13 | 28,356 | -0.58(-2.17%) |
Apr 05, 2010 | 26.30 | 26.99 | 26.20 | 26.71 | 37,671 | +0.45(+1.71%) |
Apr 01, 2010 | 25.99 | 26.26 | 26.26 | 26.26 | 50,500 | +0.51(+1.98%) |
Mar 31, 2010 | 26.46 | 27.00 | 25.69 | 25.75 | 55,243 | -0.89(-3.34%) |
Mar 30, 2010 | 25.37 | 26.85 | 25.37 | 26.64 | 62,985 | +1.38(+5.46%) |
Mar 29, 2010 | 25.59 | 25.85 | 25.23 | 25.26 | 32,942 | -0.16(-0.63%) |
Mar 26, 2010 | 25.97 | 26.09 | 25.28 | 25.42 | 19,585 | -0.27(-1.05%) |
Mar 25, 2010 | 26.40 | 26.81 | 25.67 | 25.69 | 40,284 | -0.40(-1.53%) |
Mar 24, 2010 | 26.68 | 26.93 | 26.02 | 26.09 | 46,927 | -0.79(-2.94%) |
Mar 23, 2010 | 26.07 | 27.02 | 25.58 | 26.88 | 54,997 | +0.82(+3.15%) |
Mar 22, 2010 | 25.03 | 26.13 | 25.01 | 26.06 | 41,566 | +0.85(+3.37%) |
Mar 19, 2010 | 25.83 | 25.89 | 25.00 | 25.21 | 64,196 | -0.42(-1.64%) |
Mar 18, 2010 | 25.12 | 25.77 | 25.12 | 25.63 | 38,229 | +0.16(+0.63%) |
Mar 17, 2010 | 25.38 | 25.91 | 25.38 | 25.47 | 48,279 | +0.12(+0.47%) |
Mar 16, 2010 | 25.39 | 25.54 | 25.08 | 25.35 | 69,225 | +0.03(+0.12%) |
Mar 15, 2010 | 25.17 | 25.81 | 25.05 | 25.32 | 48,646 | -0.25(-0.98%) |
Mar 12, 2010 | 25.67 | 25.89 | 25.12 | 25.57 | 58,107 | -0.11(-0.43%) |
Mar 11, 2010 | 25.90 | 26.08 | 25.36 | 25.68 | 86,647 | -0.40(-1.53%) |
Mar 10, 2010 | 24.60 | 26.16 | 24.17 | 26.08 | 102,332 | +1.41(+5.72%) |
Mar 09, 2010 | 24.52 | 24.79 | 23.61 | 24.67 | 127,171 | -0.31(-1.24%) |
Mar 08, 2010 | 24.68 | 25.19 | 24.68 | 24.98 | 42,158 | +0.42(+1.71%) |
Mar 05, 2010 | 24.75 | 24.89 | 24.45 | 24.56 | 131,905 | +0.07(+0.29%) |
Mar 04, 2010 | 24.67 | 24.75 | 24.25 | 24.49 | 81,677 | -0.01(-0.04%) |
Mar 03, 2010 | 24.46 | 24.84 | 24.20 | 24.50 | 187,423 | +0.11(+0.45%) |
Mar 02, 2010 | 24.25 | 24.55 | 24.00 | 24.39 | 189,521 | +0.09(+0.37%) |