Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.33 | 25.93 | 25.31 | 25.33 | 102,353 | -0.28(-1.10%) |
May 27, 2010 | 24.99 | 25.61 | 24.74 | 25.61 | 155,595 | +1.10(+4.50%) |
May 26, 2010 | 24.89 | 24.90 | 24.46 | 24.51 | 45,312 | +0.08(+0.34%) |
May 25, 2010 | 23.72 | 24.53 | 23.49 | 24.42 | 91,186 | -0.05(-0.19%) |
May 24, 2010 | 24.50 | 24.81 | 24.47 | 24.47 | 8,169 | -0.10(-0.40%) |
May 21, 2010 | 23.31 | 24.69 | 23.31 | 24.57 | 57,840 | +0.86(+3.62%) |
May 20, 2010 | 23.64 | 24.10 | 23.21 | 23.71 | 114,795 | -0.84(-3.44%) |
May 19, 2010 | 24.88 | 24.98 | 24.28 | 24.55 | 49,551 | -0.53(-2.12%) |
May 18, 2010 | 25.36 | 25.36 | 25.04 | 25.09 | 34,823 | -0.15(-0.60%) |
May 17, 2010 | 25.66 | 25.82 | 25.00 | 25.24 | 27,527 | -0.49(-1.92%) |
May 14, 2010 | 25.73 | 26.02 | 25.43 | 25.73 | 67,567 | -0.33(-1.28%) |
May 13, 2010 | 26.07 | 26.26 | 25.92 | 26.07 | 161,547 | -0.01(-0.03%) |
May 12, 2010 | 25.91 | 26.07 | 25.91 | 26.07 | 70,009 | +0.33(+1.30%) |
May 11, 2010 | 25.80 | 25.82 | 25.71 | 25.74 | 94,025 | +0.29(+1.14%) |
May 10, 2010 | 25.30 | 25.45 | 25.24 | 25.45 | 267,146 | +1.17(+4.80%) |
May 07, 2010 | 24.48 | 24.82 | 23.99 | 24.28 | 105,210 | -0.09(-0.39%) |
May 06, 2010 | 24.91 | 25.09 | 22.65 | 24.38 | 76,603 | -0.41(-1.67%) |
May 05, 2010 | 24.77 | 24.97 | 24.71 | 24.79 | 45,390 | -0.16(-0.62%) |
May 04, 2010 | 25.65 | 25.65 | 24.80 | 24.95 | 263 | -0.90(-3.50%) |
May 03, 2010 | 26.20 | 26.22 | 25.84 | 25.85 | 167,992 | -0.24(-0.90%) |
Apr 30, 2010 | 26.41 | 26.60 | 26.04 | 26.09 | 242,211 | -0.17(-0.67%) |
Apr 29, 2010 | 26.37 | 26.48 | 26.26 | 26.26 | 151,799 | +0.03(+0.12%) |
Apr 28, 2010 | 26.41 | 26.61 | 26.10 | 26.23 | 192,534 | +0.20(+0.76%) |
Apr 27, 2010 | 26.24 | 26.37 | 25.91 | 26.04 | 97,378 | -0.47(-1.76%) |
Apr 26, 2010 | 26.99 | 26.99 | 26.40 | 26.50 | 91,150 | -0.07(-0.27%) |
Apr 23, 2010 | 26.42 | 26.59 | 26.30 | 26.58 | 127,662 | +0.24(+0.89%) |
Apr 22, 2010 | 26.06 | 26.34 | 25.72 | 26.34 | 872,416 | +0.33(+1.29%) |
Apr 21, 2010 | 26.21 | 26.21 | 25.82 | 26.00 | 10,791 | -0.02(-0.09%) |
Apr 20, 2010 | 26.20 | 26.31 | 25.97 | 26.03 | 34,690 | +0.00(+0.00%) |
Apr 19, 2010 | 25.82 | 26.25 | 25.48 | 26.03 | 109,454 | -0.11(-0.41%) |
Apr 16, 2010 | 26.45 | 26.61 | 25.89 | 26.13 | 77,515 | -0.50(-1.88%) |
Apr 15, 2010 | 26.58 | 26.78 | 26.58 | 26.64 | 611,704 | -0.07(-0.26%) |
Apr 14, 2010 | 26.77 | 26.90 | 26.46 | 26.70 | 111,503 | +0.28(+1.06%) |
Apr 13, 2010 | 26.57 | 26.61 | 26.29 | 26.42 | 125,501 | -0.18(-0.69%) |
Apr 12, 2010 | 26.82 | 26.82 | 26.57 | 26.61 | 62,006 | -0.06(-0.23%) |
Apr 09, 2010 | 26.50 | 26.74 | 26.50 | 26.67 | 48,613 | +0.12(+0.46%) |
Apr 08, 2010 | 26.35 | 26.57 | 26.35 | 26.54 | 494,663 | +0.14(+0.55%) |
Apr 07, 2010 | 26.46 | 26.59 | 26.34 | 26.40 | 233,765 | -0.04(-0.14%) |
Apr 06, 2010 | 26.30 | 26.60 | 26.30 | 26.44 | 470,991 | +0.15(+0.58%) |
Apr 05, 2010 | 26.20 | 26.33 | 25.88 | 26.29 | 58,614 | +0.26(+0.99%) |
Apr 01, 2010 | 25.73 | 26.03 | 26.03 | 26.03 | 178,252 | +0.52(+2.06%) |
Mar 31, 2010 | 25.41 | 25.55 | 25.41 | 25.50 | 12,955 | +0.18(+0.72%) |
Mar 30, 2010 | 25.66 | 25.66 | 25.30 | 25.32 | 50,659 | -0.21(-0.83%) |
Mar 29, 2010 | 24.99 | 25.55 | 25.12 | 25.53 | 471,683 | +0.55(+2.19%) |
Mar 26, 2010 | 24.96 | 25.21 | 24.80 | 24.99 | 161,736 | +0.17(+0.70%) |
Mar 25, 2010 | 24.98 | 24.98 | 24.81 | 24.81 | 10,521 | +0.15(+0.60%) |
Mar 24, 2010 | 24.94 | 24.94 | 24.61 | 24.66 | 20,799 | -0.31(-1.23%) |
Mar 23, 2010 | 24.77 | 25.03 | 24.77 | 24.97 | 10,633 | +0.14(+0.55%) |
Mar 22, 2010 | 24.54 | 24.84 | 24.41 | 24.83 | 14,854 | +0.06(+0.25%) |
Mar 19, 2010 | 25.01 | 25.01 | 24.77 | 24.77 | 24,139 | -0.24(-0.94%) |
Mar 18, 2010 | 25.29 | 25.35 | 24.45 | 25.01 | 15,186 | -0.21(-0.84%) |
Mar 17, 2010 | 24.82 | 25.28 | 24.82 | 25.22 | 1,083,246 | +0.39(+1.56%) |
Mar 16, 2010 | 24.29 | 24.85 | 24.29 | 24.83 | 45,157 | +0.64(+2.64%) |
Mar 15, 2010 | 24.14 | 24.20 | 24.14 | 24.20 | 8,086 | -0.24(-0.96%) |
Mar 12, 2010 | 24.37 | 24.50 | 24.33 | 24.43 | 10,104 | +0.16(+0.66%) |
Mar 11, 2010 | 24.15 | 24.33 | 24.01 | 24.27 | 25,011 | -0.03(-0.13%) |
Mar 10, 2010 | 24.21 | 24.45 | 24.15 | 24.30 | 26,199 | -0.15(-0.62%) |
Mar 09, 2010 | 24.48 | 24.48 | 24.21 | 24.45 | 61,470 | -0.02(-0.06%) |
Mar 08, 2010 | 24.38 | 24.50 | 24.38 | 24.47 | 28,062 | +0.13(+0.53%) |
Mar 05, 2010 | 24.26 | 24.37 | 23.95 | 24.34 | 49,285 | +0.43(+1.78%) |
Mar 04, 2010 | 24.17 | 24.17 | 23.81 | 23.91 | 24,348 | -0.08(-0.35%) |
Mar 03, 2010 | 24.10 | 24.27 | 24.00 | 24.00 | 13,147 | +0.04(+0.16%) |
Mar 02, 2010 | 23.93 | 24.14 | 23.74 | 23.96 | 31,686 | +0.25(+1.05%) |