Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.17 | 24.49 | 24.00 | 24.17 | 6,696 | -0.18(-0.74%) |
May 27, 2010 | 23.19 | 24.43 | 23.19 | 24.35 | 10,297 | +1.24(+5.38%) |
May 26, 2010 | 23.25 | 23.79 | 23.10 | 23.11 | 34,561 | -0.31(-1.31%) |
May 25, 2010 | 23.87 | 23.87 | 23.05 | 23.41 | 11,175 | -0.63(-2.62%) |
May 24, 2010 | 24.45 | 24.60 | 23.97 | 24.04 | 12,520 | -0.41(-1.66%) |
May 21, 2010 | 23.74 | 24.45 | 23.69 | 24.45 | 7,218 | -0.02(-0.07%) |
May 20, 2010 | 24.35 | 24.80 | 24.31 | 24.46 | 25,684 | -0.50(-2.02%) |
May 19, 2010 | 24.64 | 24.99 | 24.35 | 24.97 | 10,872 | +0.34(+1.39%) |
May 18, 2010 | 24.87 | 25.19 | 24.38 | 24.63 | 199 | -0.12(-0.47%) |
May 17, 2010 | 25.37 | 25.37 | 24.41 | 24.74 | 10,883 | -0.17(-0.69%) |
May 14, 2010 | 24.92 | 25.84 | 24.67 | 24.92 | 8,454 | -1.02(-3.92%) |
May 13, 2010 | 25.47 | 26.49 | 25.47 | 25.93 | 8,810 | +0.47(+1.84%) |
May 12, 2010 | 25.21 | 25.72 | 25.21 | 25.46 | 14,247 | +0.11(+0.43%) |
May 11, 2010 | 25.37 | 25.48 | 25.33 | 25.36 | 10,975 | +0.13(+0.50%) |
May 10, 2010 | 25.45 | 25.52 | 25.23 | 25.23 | 14,288 | +0.14(+0.57%) |
May 07, 2010 | 25.75 | 25.75 | 24.70 | 25.09 | 12,519 | -0.87(-3.36%) |
May 06, 2010 | 26.87 | 26.87 | 24.91 | 25.96 | 11,588 | -0.29(-1.10%) |
May 05, 2010 | 26.06 | 26.34 | 26.05 | 26.25 | 5,350 | -0.42(-1.59%) |
May 04, 2010 | 27.12 | 27.12 | 26.02 | 26.67 | 8,329 | -0.59(-2.18%) |
May 03, 2010 | 27.19 | 27.37 | 26.84 | 27.27 | 26,183 | +0.41(+1.54%) |
Apr 30, 2010 | 27.01 | 27.53 | 26.43 | 26.85 | 24,963 | -0.03(-0.10%) |
Apr 29, 2010 | 26.43 | 26.98 | 26.27 | 26.88 | 7,218 | +0.43(+1.64%) |
Apr 28, 2010 | 26.28 | 26.56 | 26.17 | 26.45 | 5,691 | -0.12(-0.44%) |
Apr 27, 2010 | 26.65 | 26.65 | 26.20 | 26.56 | 9,134 | -0.03(-0.10%) |
Apr 26, 2010 | 26.41 | 26.65 | 25.88 | 26.59 | 11,504 | +0.03(+0.10%) |
Apr 23, 2010 | 25.75 | 26.87 | 25.75 | 26.56 | 28,769 | +0.81(+3.15%) |
Apr 22, 2010 | 26.01 | 26.01 | 25.75 | 25.75 | 4,164 | -0.21(-0.80%) |
Apr 21, 2010 | 25.38 | 25.96 | 25.29 | 25.96 | 4,558 | +0.41(+1.59%) |
Apr 20, 2010 | 25.26 | 25.55 | 25.08 | 25.55 | 166 | +0.34(+1.36%) |
Apr 19, 2010 | 25.53 | 25.66 | 24.75 | 25.21 | 6,552 | -0.36(-1.41%) |
Apr 16, 2010 | 25.61 | 25.62 | 25.36 | 25.57 | 2,645 | -0.19(-0.73%) |
Apr 15, 2010 | 25.75 | 26.09 | 25.58 | 25.76 | 9,621 | -0.18(-0.69%) |
Apr 14, 2010 | 25.55 | 26.11 | 25.45 | 25.94 | 22,607 | +0.18(+0.72%) |
Apr 13, 2010 | 25.75 | 26.36 | 25.68 | 25.76 | 11,828 | -0.22(-0.85%) |
Apr 12, 2010 | 25.79 | 26.15 | 25.72 | 25.98 | 19,989 | +0.00(+0.00%) |
Apr 09, 2010 | 25.89 | 25.98 | 25.80 | 25.98 | 1,237 | -0.12(-0.45%) |
Apr 08, 2010 | 26.18 | 26.18 | 25.57 | 26.09 | 7,407 | -0.02(-0.07%) |
Apr 07, 2010 | 26.39 | 26.56 | 26.02 | 26.11 | 21,610 | -0.19(-0.72%) |
Apr 06, 2010 | 26.55 | 26.88 | 26.22 | 26.30 | 7,779 | -0.25(-0.95%) |
Apr 05, 2010 | 26.27 | 26.92 | 26.02 | 26.55 | 25,116 | +0.49(+1.87%) |
Apr 01, 2010 | 25.55 | 26.07 | 26.07 | 26.07 | 13,659 | +0.86(+3.39%) |
Mar 31, 2010 | 24.76 | 25.39 | 24.76 | 25.21 | 7,471 | +0.39(+1.57%) |
Mar 30, 2010 | 24.76 | 24.94 | 24.66 | 24.82 | 13,460 | +0.06(+0.24%) |
Mar 29, 2010 | 24.90 | 24.94 | 24.72 | 24.76 | 9,705 | +0.04(+0.15%) |
Mar 26, 2010 | 24.63 | 24.99 | 24.63 | 24.72 | 2,958 | -0.04(-0.15%) |
Mar 25, 2010 | 24.60 | 25.01 | 24.60 | 24.76 | 5,646 | -0.08(-0.33%) |
Mar 24, 2010 | 24.28 | 24.92 | 24.27 | 24.84 | 10,361 | +0.66(+2.72%) |
Mar 23, 2010 | 24.38 | 24.38 | 23.92 | 24.19 | 33,505 | -0.19(-0.78%) |
Mar 22, 2010 | 25.03 | 25.03 | 24.36 | 24.38 | 10,794 | -0.39(-1.56%) |
Mar 19, 2010 | 24.97 | 25.28 | 24.75 | 24.76 | 17,056 | +0.00(+0.00%) |
Mar 18, 2010 | 24.76 | 25.03 | 24.76 | 24.76 | 11,794 | -0.05(-0.18%) |
Mar 17, 2010 | 25.01 | 25.11 | 24.81 | 24.81 | 19,634 | -0.47(-1.85%) |
Mar 16, 2010 | 24.71 | 25.39 | 24.59 | 25.28 | 23,382 | +0.20(+0.79%) |
Mar 15, 2010 | 25.15 | 25.15 | 25.04 | 25.08 | 6,918 | -0.32(-1.24%) |
Mar 12, 2010 | 25.26 | 25.54 | 25.26 | 25.39 | 6,219 | +0.20(+0.79%) |
Mar 11, 2010 | 25.15 | 25.95 | 25.03 | 25.19 | 22,578 | -0.29(-1.13%) |
Mar 10, 2010 | 26.21 | 26.52 | 25.03 | 25.48 | 44,658 | -0.67(-2.55%) |
Mar 09, 2010 | 26.24 | 26.64 | 25.93 | 26.15 | 27,168 | -0.37(-1.38%) |
Mar 08, 2010 | 25.95 | 26.72 | 25.95 | 26.52 | 19,895 | +0.41(+1.58%) |
Mar 05, 2010 | 25.37 | 26.25 | 25.35 | 26.10 | 13,481 | +1.03(+4.10%) |
Mar 04, 2010 | 25.31 | 25.62 | 24.90 | 25.08 | 15,440 | -0.19(-0.74%) |
Mar 03, 2010 | 24.64 | 25.26 | 23.98 | 25.26 | 32,534 | +0.46(+1.88%) |
Mar 02, 2010 | 24.68 | 24.97 | 24.68 | 24.80 | 17,723 | +0.12(+0.47%) |