Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.76 | 23.82 | 23.76 | 23.76 | 17,027 | +0.00(+0.00%) |
May 27, 2010 | 23.82 | 23.82 | 23.71 | 23.76 | 52,800 | +0.01(+0.03%) |
May 26, 2010 | 23.79 | 23.79 | 23.74 | 23.76 | 47,812 | -0.03(-0.13%) |
May 25, 2010 | 23.76 | 23.82 | 23.75 | 23.79 | 77,313 | +0.01(+0.03%) |
May 24, 2010 | 23.79 | 23.79 | 23.76 | 23.78 | 124,124 | -0.03(-0.15%) |
May 21, 2010 | 23.83 | 23.83 | 23.79 | 23.81 | 30,617 | +0.01(+0.05%) |
May 20, 2010 | 23.81 | 23.84 | 23.79 | 23.80 | 89,607 | -0.02(-0.10%) |
May 19, 2010 | 23.85 | 23.85 | 23.82 | 23.83 | 1,308,756 | -0.02(-0.10%) |
May 18, 2010 | 23.85 | 23.85 | 23.79 | 23.85 | 25,956 | +0.02(+0.09%) |
May 17, 2010 | 23.84 | 23.85 | 23.79 | 23.83 | 19,672 | +0.03(+0.15%) |
May 14, 2010 | 23.79 | 23.83 | 23.79 | 23.79 | 85,940 | -0.02(-0.07%) |
May 13, 2010 | 23.80 | 23.81 | 23.78 | 23.81 | 39,106 | +0.00(+0.00%) |
May 12, 2010 | 23.84 | 23.84 | 23.77 | 23.81 | 216,276 | -0.02(-0.07%) |
May 11, 2010 | 23.82 | 23.83 | 23.79 | 23.83 | 111,315 | -0.01(-0.03%) |
May 10, 2010 | 23.82 | 23.84 | 23.81 | 23.83 | 248,588 | +0.06(+0.23%) |
May 07, 2010 | 23.80 | 23.85 | 23.78 | 23.78 | 81,183 | -0.05(-0.20%) |
May 06, 2010 | 23.84 | 23.88 | 23.79 | 23.83 | 115,954 | +0.00(+0.00%) |
May 05, 2010 | 23.83 | 23.83 | 23.80 | 23.83 | 102,178 | -0.01(-0.03%) |
May 04, 2010 | 23.87 | 23.87 | 23.83 | 23.83 | 88,085 | -0.02(-0.07%) |
May 03, 2010 | 23.88 | 23.88 | 23.85 | 23.85 | 51,641 | -0.04(-0.16%) |
Apr 30, 2010 | 23.91 | 23.91 | 23.86 | 23.89 | 231,965 | -0.00(-0.01%) |
Apr 29, 2010 | 23.90 | 23.90 | 23.87 | 23.89 | 149,777 | +0.00(+0.00%) |
Apr 28, 2010 | 23.88 | 23.90 | 23.85 | 23.89 | 376,637 | +0.01(+0.03%) |
Apr 27, 2010 | 23.87 | 23.88 | 23.87 | 23.88 | 65,306 | +0.03(+0.13%) |
Apr 26, 2010 | 23.89 | 23.89 | 23.83 | 23.85 | 113,407 | -0.02(-0.07%) |
Apr 23, 2010 | 23.86 | 23.87 | 23.83 | 23.87 | 34,878 | -0.01(-0.03%) |
Apr 22, 2010 | 23.90 | 23.90 | 23.85 | 23.87 | 83,418 | -0.02(-0.07%) |
Apr 21, 2010 | 23.91 | 23.91 | 23.87 | 23.89 | 74,153 | +0.01(+0.03%) |
Apr 20, 2010 | 23.91 | 23.91 | 23.86 | 23.88 | 45,403 | -0.02(-0.07%) |
Apr 19, 2010 | 23.93 | 23.94 | 23.88 | 23.90 | 19,004 | -0.02(-0.07%) |
Apr 16, 2010 | 23.89 | 23.91 | 23.86 | 23.91 | 37,163 | +0.07(+0.28%) |
Apr 15, 2010 | 23.87 | 23.89 | 23.84 | 23.85 | 39,104 | -0.03(-0.11%) |
Apr 14, 2010 | 23.87 | 23.88 | 23.83 | 23.87 | 135,225 | +0.01(+0.03%) |
Apr 13, 2010 | 23.86 | 23.87 | 23.83 | 23.87 | 21,363 | +0.01(+0.03%) |
Apr 12, 2010 | 23.83 | 23.86 | 23.81 | 23.86 | 46,396 | +0.02(+0.10%) |
Apr 09, 2010 | 23.83 | 23.83 | 23.79 | 23.83 | 136,764 | +0.03(+0.13%) |
Apr 08, 2010 | 23.83 | 23.85 | 23.80 | 23.80 | 63,156 | -0.02(-0.07%) |
Apr 07, 2010 | 23.81 | 23.83 | 23.79 | 23.82 | 40,376 | +0.01(+0.03%) |
Apr 06, 2010 | 23.83 | 23.83 | 23.77 | 23.81 | 66,448 | +0.04(+0.17%) |
Apr 05, 2010 | 23.82 | 23.82 | 23.77 | 23.77 | 43,993 | -0.07(-0.30%) |
Apr 01, 2010 | 23.87 | 23.84 | 23.84 | 23.84 | 188,997 | -0.02(-0.07%) |
Mar 31, 2010 | 23.86 | 23.87 | 23.83 | 23.86 | 29,937 | +0.03(+0.13%) |
Mar 30, 2010 | 23.87 | 23.87 | 23.82 | 23.83 | 104,353 | -0.01(-0.03%) |
Mar 29, 2010 | 23.85 | 23.86 | 23.83 | 23.83 | 96,518 | -0.01(-0.03%) |
Mar 26, 2010 | 23.80 | 23.85 | 23.80 | 23.84 | 126,518 | +0.04(+0.17%) |
Mar 25, 2010 | 23.81 | 23.83 | 23.80 | 23.80 | 50,006 | -0.02(-0.10%) |
Mar 24, 2010 | 23.86 | 23.86 | 23.81 | 23.83 | 62,951 | -0.03(-0.13%) |
Mar 23, 2010 | 23.86 | 23.86 | 23.83 | 23.86 | 29,022 | +0.02(+0.10%) |
Mar 22, 2010 | 23.87 | 23.87 | 23.83 | 23.83 | 32,003 | -0.03(-0.13%) |
Mar 19, 2010 | 23.88 | 23.88 | 23.84 | 23.87 | 44,256 | +0.01(+0.03%) |
Mar 18, 2010 | 23.88 | 23.88 | 23.83 | 23.86 | 40,614 | -0.02(-0.07%) |
Mar 17, 2010 | 23.83 | 23.87 | 23.83 | 23.87 | 67,668 | +0.01(+0.03%) |
Mar 16, 2010 | 23.85 | 23.87 | 23.82 | 23.87 | 47,445 | +0.01(+0.03%) |
Mar 15, 2010 | 23.85 | 23.86 | 23.83 | 23.86 | 52,029 | +0.04(+0.17%) |
Mar 12, 2010 | 23.85 | 23.85 | 23.82 | 23.82 | 57,034 | -0.04(-0.17%) |
Mar 11, 2010 | 23.87 | 23.87 | 23.83 | 23.86 | 14,221 | +0.00(+0.00%) |
Mar 10, 2010 | 23.85 | 23.88 | 23.84 | 23.86 | 1,126,280 | +0.00(+0.00%) |
Mar 09, 2010 | 23.84 | 23.87 | 23.83 | 23.86 | 11,963 | +0.02(+0.07%) |
Mar 08, 2010 | 23.83 | 23.84 | 23.79 | 23.84 | 29,007 | +0.01(+0.03%) |
Mar 05, 2010 | 23.82 | 23.83 | 23.82 | 23.83 | 21,461 | +0.00(+0.00%) |
Mar 04, 2010 | 23.85 | 23.85 | 23.82 | 23.83 | 7,953 | -0.02(-0.07%) |
Mar 03, 2010 | 23.87 | 23.87 | 23.85 | 23.85 | 23,688 | -0.02(-0.10%) |
Mar 02, 2010 | 23.91 | 23.91 | 23.86 | 23.87 | 58,305 | -0.02(-0.07%) |