Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.58 | 23.83 | 23.55 | 23.58 | 627,550 | -0.41(-1.71%) |
May 27, 2010 | 23.90 | 23.99 | 23.75 | 23.99 | 476,723 | +0.26(+1.10%) |
May 26, 2010 | 23.79 | 23.87 | 23.68 | 23.73 | 573,678 | +0.07(+0.30%) |
May 25, 2010 | 23.47 | 23.74 | 23.39 | 23.66 | 1,694,776 | -0.10(-0.42%) |
May 24, 2010 | 23.83 | 23.91 | 23.76 | 23.76 | 474,263 | -0.08(-0.34%) |
May 21, 2010 | 23.55 | 23.95 | 23.51 | 23.84 | 1,078,309 | +0.26(+1.10%) |
May 20, 2010 | 23.43 | 23.69 | 23.38 | 23.58 | 2,085,256 | -0.19(-0.79%) |
May 19, 2010 | 23.53 | 23.77 | 23.48 | 23.77 | 1,621,539 | +0.13(+0.55%) |
May 18, 2010 | 23.70 | 23.74 | 23.64 | 23.64 | 708,169 | +0.19(+0.81%) |
May 17, 2010 | 23.74 | 23.74 | 23.40 | 23.45 | 1,216,042 | -0.30(-1.26%) |
May 14, 2010 | 23.75 | 24.07 | 23.67 | 23.75 | 968,021 | -0.40(-1.66%) |
May 13, 2010 | 24.28 | 24.34 | 24.13 | 24.15 | 1,038,833 | -0.19(-0.78%) |
May 12, 2010 | 24.38 | 24.55 | 24.28 | 24.34 | 6,527,405 | +0.13(+0.54%) |
May 11, 2010 | 24.29 | 24.30 | 24.18 | 24.21 | 991,614 | -0.13(-0.53%) |
May 10, 2010 | 24.30 | 24.39 | 24.29 | 24.34 | 970,431 | +0.24(+1.00%) |
May 07, 2010 | 24.19 | 24.34 | 23.66 | 24.10 | 2,814,721 | -0.08(-0.33%) |
May 06, 2010 | 24.53 | 24.63 | 24.06 | 24.18 | 2,363,266 | -0.51(-2.07%) |
May 05, 2010 | 24.53 | 24.75 | 24.49 | 24.69 | 1,394,151 | -0.07(-0.28%) |
May 04, 2010 | 24.69 | 24.81 | 24.53 | 24.76 | 1,289,875 | -0.11(-0.44%) |
May 03, 2010 | 24.93 | 24.93 | 24.75 | 24.87 | 854,477 | -0.03(-0.12%) |
Apr 30, 2010 | 24.68 | 24.91 | 24.64 | 24.90 | 1,347,243 | +0.20(+0.81%) |
Apr 29, 2010 | 24.53 | 24.77 | 24.53 | 24.70 | 693,879 | +0.22(+0.90%) |
Apr 28, 2010 | 24.51 | 24.59 | 24.41 | 24.48 | 1,805,626 | +0.10(+0.41%) |
Apr 27, 2010 | 24.69 | 24.70 | 24.37 | 24.38 | 1,498,730 | -0.35(-1.42%) |
Apr 26, 2010 | 24.97 | 25.00 | 24.70 | 24.73 | 1,377,686 | -0.02(-0.08%) |
Apr 23, 2010 | 25.01 | 25.03 | 24.72 | 24.75 | 1,463,814 | -0.27(-1.08%) |
Apr 22, 2010 | 24.89 | 25.03 | 24.76 | 25.02 | 1,288,914 | +0.09(+0.36%) |
Apr 21, 2010 | 24.74 | 25.04 | 24.74 | 24.93 | 1,393,140 | +0.20(+0.81%) |
Apr 20, 2010 | 24.67 | 24.79 | 24.63 | 24.73 | 1,833,569 | +0.16(+0.65%) |
Apr 19, 2010 | 24.60 | 24.70 | 24.48 | 24.57 | 1,530,999 | -0.01(-0.04%) |
Apr 16, 2010 | 24.74 | 24.80 | 24.55 | 24.58 | 2,067,582 | -0.16(-0.65%) |
Apr 15, 2010 | 24.54 | 24.76 | 24.46 | 24.74 | 1,675,884 | +0.14(+0.57%) |
Apr 14, 2010 | 24.64 | 24.70 | 24.58 | 24.60 | 1,939,745 | +0.06(+0.24%) |
Apr 13, 2010 | 24.50 | 24.58 | 24.35 | 24.54 | 672,243 | +0.07(+0.29%) |
Apr 12, 2010 | 24.58 | 24.68 | 24.40 | 24.47 | 1,272,945 | +0.11(+0.45%) |
Apr 09, 2010 | 24.39 | 24.53 | 24.32 | 24.36 | 918,382 | +0.01(+0.04%) |
Apr 08, 2010 | 24.48 | 24.50 | 24.32 | 24.35 | 1,688,879 | -0.19(-0.77%) |
Apr 07, 2010 | 24.50 | 24.62 | 24.35 | 24.54 | 2,023,414 | +0.08(+0.33%) |
Apr 06, 2010 | 24.51 | 24.64 | 24.37 | 24.46 | 1,169,821 | -0.07(-0.29%) |
Apr 05, 2010 | 24.46 | 24.62 | 24.44 | 24.53 | 1,843,530 | +0.12(+0.49%) |
Apr 01, 2010 | 24.25 | 24.41 | 24.41 | 24.41 | 1,133,100 | +0.19(+0.78%) |
Mar 31, 2010 | 24.49 | 24.55 | 24.17 | 24.22 | 1,548,434 | -0.39(-1.58%) |
Mar 30, 2010 | 24.55 | 24.66 | 24.45 | 24.61 | 1,205,898 | +0.16(+0.65%) |
Mar 29, 2010 | 24.19 | 24.48 | 24.18 | 24.45 | 1,438,204 | +0.41(+1.71%) |
Mar 26, 2010 | 24.10 | 24.19 | 23.98 | 24.04 | 1,235,570 | -0.06(-0.25%) |
Mar 25, 2010 | 24.34 | 24.38 | 24.06 | 24.10 | 1,383,495 | -0.28(-1.15%) |
Mar 24, 2010 | 24.38 | 24.42 | 24.22 | 24.38 | 1,053,352 | +0.00(+0.00%) |
Mar 23, 2010 | 24.70 | 24.68 | 24.31 | 24.38 | 1,430,639 | -0.32(-1.30%) |
Mar 22, 2010 | 24.66 | 24.87 | 24.56 | 24.70 | 1,058,791 | -0.09(-0.36%) |
Mar 19, 2010 | 24.87 | 24.93 | 24.69 | 24.79 | 946,846 | -0.12(-0.48%) |
Mar 18, 2010 | 24.74 | 24.98 | 24.74 | 24.91 | 1,449,231 | +0.19(+0.77%) |
Mar 17, 2010 | 24.51 | 24.80 | 24.50 | 24.72 | 1,526,120 | +0.21(+0.86%) |
Mar 16, 2010 | 24.49 | 24.58 | 24.43 | 24.51 | 1,148,922 | +0.06(+0.25%) |
Mar 15, 2010 | 24.43 | 24.45 | 24.42 | 24.45 | 1,331,338 | -0.13(-0.53%) |
Mar 12, 2010 | 24.56 | 24.64 | 24.52 | 24.58 | 1,148,622 | +0.14(+0.57%) |
Mar 11, 2010 | 24.53 | 24.53 | 24.36 | 24.44 | 1,127,899 | -0.08(-0.33%) |
Mar 10, 2010 | 24.48 | 24.70 | 24.24 | 24.52 | 2,122,394 | -0.09(-0.37%) |
Mar 09, 2010 | 24.77 | 24.77 | 24.56 | 24.61 | 1,748,479 | -0.29(-1.16%) |
Mar 08, 2010 | 24.98 | 25.00 | 24.83 | 24.90 | 885,670 | -0.08(-0.32%) |
Mar 05, 2010 | 25.09 | 25.12 | 24.92 | 24.98 | 909,049 | +0.03(+0.12%) |
Mar 04, 2010 | 25.01 | 25.06 | 24.84 | 24.95 | 991,259 | -0.16(-0.64%) |
Mar 03, 2010 | 25.06 | 25.26 | 25.06 | 25.11 | 1,267,712 | +0.02(+0.08%) |
Mar 02, 2010 | 25.07 | 25.13 | 24.85 | 25.09 | 1,490,617 | +0.00(+0.00%) |