Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.43 | 23.49 | 23.17 | 23.47 | 6,228 | +0.03(+0.15%) |
May 27, 2010 | 23.10 | 23.44 | 22.90 | 23.43 | 14,363 | +1.21(+5.44%) |
May 26, 2010 | 22.52 | 22.57 | 22.22 | 22.22 | 5,073 | +0.04(+0.17%) |
May 25, 2010 | 21.62 | 22.18 | 21.49 | 22.18 | 11,887 | -0.44(-1.96%) |
May 24, 2010 | 22.89 | 22.89 | 22.55 | 22.63 | 4,966 | +0.32(+1.43%) |
May 21, 2010 | 22.03 | 22.55 | 21.62 | 22.31 | 11,756 | +0.16(+0.73%) |
May 20, 2010 | 22.42 | 22.42 | 21.88 | 22.15 | 13,204 | -0.81(-3.52%) |
May 19, 2010 | 23.05 | 23.18 | 22.64 | 22.95 | 7,872 | -0.46(-1.98%) |
May 18, 2010 | 24.15 | 24.16 | 23.42 | 23.42 | 7,772 | -0.39(-1.62%) |
May 17, 2010 | 24.12 | 24.12 | 23.44 | 23.80 | 20,772 | -0.33(-1.37%) |
May 14, 2010 | 24.21 | 24.36 | 24.07 | 24.14 | 4,405 | -0.46(-1.87%) |
May 13, 2010 | 24.89 | 25.07 | 24.60 | 24.60 | 47,907 | -0.21(-0.87%) |
May 12, 2010 | 24.37 | 24.83 | 23.40 | 24.81 | 32,626 | +0.26(+1.05%) |
May 11, 2010 | 24.73 | 24.76 | 24.45 | 24.55 | 3,582 | -0.41(-1.65%) |
May 10, 2010 | 24.72 | 25.70 | 24.47 | 24.97 | 42,751 | +1.87(+8.08%) |
May 07, 2010 | 23.65 | 23.65 | 22.82 | 23.10 | 12,996 | +0.17(+0.75%) |
May 06, 2010 | 24.11 | 24.20 | 12.90 | 22.93 | 48,038 | -1.40(-5.76%) |
May 05, 2010 | 24.42 | 24.55 | 24.07 | 24.33 | 35,281 | -0.33(-1.33%) |
May 04, 2010 | 25.47 | 25.47 | 24.50 | 24.66 | 14,877 | -0.99(-3.86%) |
May 03, 2010 | 25.47 | 25.70 | 25.46 | 25.64 | 12,653 | +0.07(+0.27%) |
Apr 30, 2010 | 25.94 | 25.95 | 25.58 | 25.58 | 13,443 | -0.16(-0.63%) |
Apr 29, 2010 | 25.28 | 25.74 | 25.28 | 25.74 | 28,988 | +0.38(+1.49%) |
Apr 28, 2010 | 25.75 | 25.75 | 25.20 | 25.36 | 15,721 | +0.03(+0.13%) |
Apr 27, 2010 | 25.83 | 25.83 | 25.33 | 25.33 | 28,989 | -0.68(-2.61%) |
Apr 26, 2010 | 26.08 | 26.12 | 25.38 | 26.01 | 22,735 | +0.12(+0.47%) |
Apr 23, 2010 | 25.81 | 25.89 | 25.65 | 25.89 | 28,814 | +0.04(+0.17%) |
Apr 22, 2010 | 29.75 | 25.84 | 25.40 | 25.84 | 24,756 | +0.25(+0.97%) |
Apr 21, 2010 | 25.83 | 25.83 | 25.43 | 25.59 | 50,557 | -0.04(-0.17%) |
Apr 20, 2010 | 27.57 | 27.57 | 25.42 | 25.64 | 42,249 | +0.45(+1.77%) |
Apr 19, 2010 | 25.40 | 25.49 | 25.02 | 25.19 | 10,576 | -0.13(-0.51%) |
Apr 16, 2010 | 25.87 | 25.91 | 25.26 | 25.32 | 44,751 | -0.82(-3.12%) |
Apr 15, 2010 | 26.28 | 26.28 | 26.12 | 26.13 | 15,923 | -0.21(-0.82%) |
Apr 14, 2010 | 26.05 | 26.39 | 26.05 | 26.35 | 21,932 | +0.53(+2.05%) |