Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.75 | 25.11 | 24.37 | 24.75 | 559,751 | -0.34(-1.36%) |
May 27, 2010 | 25.09 | 25.25 | 24.40 | 25.09 | 1,101,823 | +0.70(+2.87%) |
May 26, 2010 | 24.39 | 24.96 | 24.00 | 24.39 | 2,436 | +0.43(+1.79%) |
May 25, 2010 | 23.13 | 24.10 | 22.97 | 23.96 | 818,060 | +0.26(+1.10%) |
May 24, 2010 | 23.67 | 24.17 | 23.47 | 23.70 | 504,732 | +0.02(+0.08%) |
May 21, 2010 | 23.01 | 23.80 | 22.76 | 23.68 | 883,735 | +0.28(+1.20%) |
May 20, 2010 | 23.65 | 23.99 | 23.40 | 23.40 | 1,505 | -0.86(-3.54%) |
May 19, 2010 | 24.55 | 24.79 | 23.95 | 24.26 | 896,155 | -0.45(-1.82%) |
May 18, 2010 | 25.00 | 25.24 | 24.58 | 24.71 | 737,124 | -0.04(-0.16%) |
May 17, 2010 | 24.62 | 24.89 | 24.26 | 24.75 | 958,522 | +0.18(+0.73%) |
May 14, 2010 | 24.57 | 24.63 | 24.10 | 24.57 | 809,701 | -0.13(-0.53%) |
May 13, 2010 | 24.55 | 25.00 | 24.45 | 24.70 | 446,975 | +0.00(+0.00%) |
May 12, 2010 | 24.42 | 24.96 | 24.29 | 24.70 | 838,676 | +0.30(+1.23%) |
May 11, 2010 | 23.98 | 24.52 | 23.92 | 24.40 | 661,781 | +0.78(+3.30%) |
May 10, 2010 | 23.28 | 23.66 | 23.21 | 23.62 | 521,520 | +1.03(+4.56%) |
May 07, 2010 | 23.00 | 23.39 | 22.47 | 22.59 | 956,506 | -0.57(-2.46%) |
May 06, 2010 | 24.35 | 24.46 | 21.73 | 23.16 | 757,317 | -0.68(-2.85%) |
May 05, 2010 | 24.31 | 24.75 | 23.84 | 23.84 | 766,930 | +0.15(+0.63%) |
May 04, 2010 | 23.96 | 24.02 | 23.37 | 23.69 | 679,950 | -0.64(-2.63%) |
May 03, 2010 | 24.21 | 24.42 | 23.97 | 24.33 | 582,554 | +0.25(+1.04%) |
Apr 30, 2010 | 24.59 | 24.65 | 24.05 | 24.08 | 491,795 | -0.47(-1.91%) |
Apr 29, 2010 | 24.21 | 24.87 | 24.07 | 24.55 | 369,736 | +0.46(+1.91%) |
Apr 28, 2010 | 24.20 | 24.36 | 23.89 | 24.09 | 290,511 | -0.01(-0.04%) |
Apr 27, 2010 | 24.37 | 24.66 | 23.98 | 24.10 | 632 | -0.37(-1.51%) |
Apr 26, 2010 | 24.55 | 24.94 | 24.35 | 24.47 | 289,868 | -0.16(-0.65%) |
Apr 23, 2010 | 24.44 | 24.68 | 24.21 | 24.63 | 320,331 | +0.23(+0.94%) |
Apr 22, 2010 | 23.77 | 24.48 | 23.65 | 24.40 | 512,658 | +0.37(+1.54%) |
Apr 21, 2010 | 23.94 | 24.12 | 23.80 | 24.03 | 537,852 | +0.11(+0.46%) |
Apr 20, 2010 | 23.26 | 23.94 | 23.20 | 23.92 | 545,376 | +0.81(+3.50%) |
Apr 19, 2010 | 23.11 | 23.27 | 22.72 | 23.11 | 250,932 | -0.09(-0.39%) |
Apr 16, 2010 | 23.56 | 23.63 | 23.10 | 23.20 | 445,756 | -0.40(-1.69%) |
Apr 15, 2010 | 23.25 | 23.69 | 23.15 | 23.60 | 446,740 | +0.40(+1.72%) |
Apr 14, 2010 | 23.04 | 23.24 | 22.92 | 23.20 | 272,035 | +0.29(+1.27%) |
Apr 13, 2010 | 22.56 | 23.02 | 22.48 | 22.91 | 366,011 | +0.35(+1.55%) |
Apr 12, 2010 | 22.42 | 22.64 | 22.36 | 22.56 | 359,252 | +0.14(+0.62%) |
Apr 09, 2010 | 22.50 | 22.60 | 22.26 | 22.42 | 315,845 | -0.08(-0.36%) |
Apr 08, 2010 | 22.13 | 22.70 | 22.02 | 22.50 | 335,268 | +0.26(+1.17%) |
Apr 07, 2010 | 22.51 | 22.64 | 22.09 | 22.24 | 595,086 | -0.36(-1.59%) |
Apr 06, 2010 | 22.54 | 22.77 | 22.51 | 22.60 | 418,106 | -0.11(-0.48%) |
Apr 05, 2010 | 22.50 | 22.93 | 22.44 | 22.71 | 683,305 | +0.30(+1.34%) |
Apr 01, 2010 | 22.39 | 22.41 | 22.41 | 22.41 | 345,400 | +0.17(+0.76%) |
Mar 31, 2010 | 22.56 | 22.64 | 22.18 | 22.24 | 427,855 | -0.37(-1.64%) |
Mar 30, 2010 | 22.69 | 22.80 | 22.46 | 22.61 | 468,275 | -0.09(-0.40%) |
Mar 29, 2010 | 22.82 | 22.99 | 22.50 | 22.70 | 494,418 | +0.02(+0.09%) |
Mar 26, 2010 | 23.02 | 23.10 | 22.58 | 22.68 | 729,023 | -0.36(-1.56%) |
Mar 25, 2010 | 23.21 | 23.46 | 23.01 | 23.04 | 629,727 | +0.01(+0.04%) |
Mar 24, 2010 | 23.40 | 23.50 | 22.96 | 23.03 | 477,551 | -0.45(-1.92%) |
Mar 23, 2010 | 23.54 | 23.61 | 23.25 | 23.48 | 386,499 | -0.01(-0.04%) |
Mar 22, 2010 | 23.02 | 23.51 | 22.94 | 23.49 | 734,484 | +0.32(+1.38%) |
Mar 19, 2010 | 23.37 | 23.79 | 23.10 | 23.17 | 518,564 | -0.31(-1.32%) |
Mar 18, 2010 | 23.64 | 23.64 | 23.34 | 23.48 | 357,457 | -0.10(-0.42%) |
Mar 17, 2010 | 23.58 | 23.80 | 23.56 | 23.58 | 784,322 | +0.00(+0.00%) |
Mar 16, 2010 | 23.74 | 23.94 | 23.54 | 23.58 | 448,701 | -0.17(-0.72%) |
Mar 15, 2010 | 23.64 | 23.77 | 23.61 | 23.75 | 588,255 | -0.20(-0.84%) |
Mar 12, 2010 | 24.14 | 24.28 | 23.67 | 23.95 | 442,418 | -0.15(-0.62%) |
Mar 11, 2010 | 23.80 | 24.17 | 23.80 | 24.10 | 502,252 | +0.18(+0.75%) |
Mar 10, 2010 | 24.31 | 24.31 | 23.56 | 23.92 | 1,152,216 | -0.45(-1.85%) |
Mar 09, 2010 | 24.15 | 24.41 | 24.10 | 24.37 | 497,028 | +0.07(+0.29%) |
Mar 08, 2010 | 24.43 | 24.60 | 24.28 | 24.30 | 471,305 | -0.19(-0.78%) |
Mar 05, 2010 | 24.20 | 24.50 | 24.16 | 24.49 | 562,666 | +0.39(+1.62%) |
Mar 04, 2010 | 24.22 | 24.48 | 24.02 | 24.10 | 377,261 | +0.02(+0.08%) |
Mar 03, 2010 | 24.31 | 24.46 | 24.02 | 24.08 | 504,123 | -0.19(-0.78%) |
Mar 02, 2010 | 24.32 | 24.75 | 24.19 | 24.27 | 800,221 | +0.07(+0.29%) |