Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.02 | 25.34 | 24.79 | 25.02 | 367,843 | +0.19(+0.77%) |
May 27, 2010 | 24.15 | 24.91 | 23.76 | 24.83 | 193,135 | +1.10(+4.64%) |
May 26, 2010 | 23.73 | 24.47 | 22.98 | 23.73 | 856 | +0.66(+2.86%) |
May 25, 2010 | 23.13 | 23.29 | 22.65 | 23.07 | 131,121 | -0.56(-2.37%) |
May 24, 2010 | 23.45 | 23.87 | 23.09 | 23.63 | 160,778 | +0.20(+0.85%) |
May 21, 2010 | 23.16 | 23.64 | 22.99 | 23.43 | 211,882 | -0.16(-0.68%) |
May 20, 2010 | 23.97 | 24.23 | 23.59 | 23.59 | 182,777 | -1.20(-4.84%) |
May 19, 2010 | 24.66 | 25.27 | 24.66 | 24.79 | 236,968 | -0.03(-0.12%) |
May 18, 2010 | 25.11 | 25.48 | 24.54 | 24.82 | 20,400 | -0.15(-0.60%) |
May 17, 2010 | 25.02 | 25.30 | 24.42 | 24.97 | 198,605 | -0.03(-0.12%) |
May 14, 2010 | 25.00 | 25.27 | 24.82 | 25.00 | 175,840 | +0.00(+0.00%) |
May 13, 2010 | 24.15 | 25.17 | 24.15 | 25.00 | 254,137 | +0.73(+3.01%) |
May 12, 2010 | 24.04 | 24.51 | 23.90 | 24.27 | 251,336 | +0.32(+1.34%) |
May 11, 2010 | 24.17 | 24.55 | 23.93 | 23.95 | 339,784 | +0.83(+3.59%) |
May 10, 2010 | 23.16 | 23.20 | 22.83 | 23.12 | 138,091 | +0.76(+3.40%) |
May 07, 2010 | 23.00 | 23.12 | 22.30 | 22.36 | 178,247 | -0.77(-3.33%) |
May 06, 2010 | 23.27 | 23.72 | 22.40 | 23.13 | 128,810 | -0.43(-1.83%) |
May 05, 2010 | 23.59 | 23.78 | 23.38 | 23.56 | 52,053 | -0.14(-0.59%) |
May 04, 2010 | 23.80 | 23.84 | 23.26 | 23.70 | 114,049 | -0.48(-1.99%) |
May 03, 2010 | 23.67 | 24.36 | 23.49 | 24.18 | 93,720 | +0.51(+2.15%) |
Apr 30, 2010 | 24.68 | 25.01 | 23.58 | 23.67 | 146,201 | -1.09(-4.40%) |
Apr 29, 2010 | 24.35 | 24.84 | 23.27 | 24.76 | 167,586 | +0.42(+1.73%) |
Apr 28, 2010 | 24.66 | 24.66 | 24.31 | 24.34 | 46,809 | -0.31(-1.26%) |
Apr 27, 2010 | 24.69 | 24.90 | 24.36 | 24.65 | 235,855 | -0.19(-0.76%) |
Apr 26, 2010 | 24.80 | 25.09 | 24.62 | 24.84 | 107,162 | -0.19(-0.76%) |
Apr 23, 2010 | 25.14 | 25.25 | 24.82 | 25.03 | 102,958 | -0.08(-0.32%) |
Apr 22, 2010 | 24.80 | 25.11 | 24.57 | 25.11 | 73,498 | +0.08(+0.32%) |
Apr 21, 2010 | 24.52 | 25.20 | 24.39 | 25.03 | 139,095 | +0.44(+1.79%) |
Apr 20, 2010 | 24.36 | 24.73 | 24.29 | 24.59 | 182,769 | +0.18(+0.74%) |
Apr 19, 2010 | 25.11 | 25.30 | 24.23 | 24.41 | 106,168 | -0.87(-3.44%) |
Apr 16, 2010 | 24.98 | 25.30 | 24.66 | 25.28 | 199,152 | +0.28(+1.12%) |
Apr 15, 2010 | 24.77 | 25.16 | 24.65 | 25.00 | 136,787 | +0.13(+0.52%) |
Apr 14, 2010 | 24.07 | 24.90 | 23.69 | 24.87 | 253,798 | +0.83(+3.45%) |
Apr 13, 2010 | 23.33 | 24.05 | 23.25 | 24.04 | 176,319 | +0.71(+3.04%) |
Apr 12, 2010 | 23.31 | 23.48 | 22.95 | 23.33 | 73,042 | +0.10(+0.43%) |
Apr 09, 2010 | 23.35 | 23.70 | 23.10 | 23.23 | 99,698 | -0.37(-1.57%) |
Apr 08, 2010 | 23.80 | 23.89 | 23.51 | 23.60 | 115,867 | -0.21(-0.88%) |
Apr 07, 2010 | 23.06 | 23.83 | 23.06 | 23.81 | 125,560 | +0.76(+3.30%) |
Apr 06, 2010 | 22.93 | 23.26 | 22.93 | 23.05 | 59,988 | +0.36(+1.59%) |
Apr 05, 2010 | 22.28 | 23.00 | 22.28 | 22.69 | 96,028 | +0.51(+2.30%) |
Apr 01, 2010 | 22.25 | 22.18 | 22.18 | 22.18 | 177,600 | -0.03(-0.14%) |
Mar 31, 2010 | 23.08 | 23.24 | 22.19 | 22.21 | 135,377 | -1.03(-4.43%) |
Mar 30, 2010 | 23.63 | 23.82 | 23.18 | 23.24 | 93,780 | -0.39(-1.65%) |
Mar 29, 2010 | 23.68 | 23.76 | 23.52 | 23.63 | 92,739 | +0.04(+0.17%) |
Mar 26, 2010 | 23.55 | 23.90 | 23.50 | 23.59 | 83,004 | +0.17(+0.73%) |
Mar 25, 2010 | 24.21 | 24.28 | 23.37 | 23.42 | 118,865 | -0.75(-3.10%) |
Mar 24, 2010 | 24.34 | 24.34 | 23.80 | 24.17 | 193,325 | -0.17(-0.70%) |
Mar 23, 2010 | 23.72 | 24.40 | 23.71 | 24.34 | 182,203 | +0.57(+2.40%) |
Mar 22, 2010 | 23.20 | 23.85 | 23.09 | 23.77 | 141,301 | +0.53(+2.28%) |
Mar 19, 2010 | 23.09 | 23.41 | 22.84 | 23.24 | 213,881 | +0.25(+1.09%) |
Mar 18, 2010 | 22.96 | 23.35 | 22.87 | 22.99 | 107,959 | +0.03(+0.13%) |
Mar 17, 2010 | 22.77 | 23.09 | 22.62 | 22.96 | 154,175 | +0.13(+0.57%) |
Mar 16, 2010 | 22.94 | 23.02 | 22.65 | 22.83 | 166,085 | +0.00(+0.00%) |
Mar 15, 2010 | 22.56 | 22.84 | 22.43 | 22.83 | 162,526 | +0.21(+0.93%) |
Mar 12, 2010 | 22.60 | 22.62 | 22.51 | 22.62 | 193,266 | +0.01(+0.04%) |
Mar 11, 2010 | 22.45 | 22.61 | 22.27 | 22.61 | 87,014 | +0.01(+0.04%) |
Mar 10, 2010 | 22.45 | 22.67 | 22.16 | 22.60 | 118,117 | +0.07(+0.31%) |
Mar 09, 2010 | 21.98 | 22.66 | 21.97 | 22.53 | 167,080 | +0.44(+1.99%) |
Mar 08, 2010 | 22.23 | 22.29 | 21.90 | 22.09 | 86,049 | -0.11(-0.50%) |
Mar 05, 2010 | 21.61 | 22.22 | 21.56 | 22.20 | 203,937 | +0.59(+2.73%) |
Mar 04, 2010 | 21.35 | 21.62 | 21.23 | 21.61 | 96,142 | +0.36(+1.69%) |
Mar 03, 2010 | 21.00 | 21.49 | 20.94 | 21.25 | 167,984 | +0.25(+1.19%) |
Mar 02, 2010 | 20.72 | 21.00 | 20.59 | 21.00 | 160,376 | +0.33(+1.60%) |