Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.48 | 24.83 | 24.37 | 24.48 | 107,191 | -0.26(-1.04%) |
May 27, 2010 | 24.34 | 24.73 | 24.21 | 24.73 | 149,966 | +1.35(+5.77%) |
May 26, 2010 | 23.61 | 24.05 | 23.35 | 23.38 | 259,775 | -0.06(-0.25%) |
May 25, 2010 | 22.79 | 23.48 | 22.49 | 23.44 | 258,828 | -0.44(-1.85%) |
May 24, 2010 | 23.94 | 24.20 | 23.82 | 23.88 | 127,871 | +0.01(+0.05%) |
May 21, 2010 | 23.14 | 24.03 | 23.10 | 23.87 | 1,497,615 | +0.34(+1.44%) |
May 20, 2010 | 23.51 | 24.00 | 23.43 | 23.53 | 234,985 | -1.31(-5.26%) |
May 19, 2010 | 24.73 | 25.02 | 24.50 | 24.84 | 112,527 | -0.23(-0.90%) |
May 18, 2010 | 25.89 | 26.36 | 24.96 | 25.07 | 93,607 | -0.49(-1.91%) |
May 17, 2010 | 25.51 | 25.65 | 25.02 | 25.55 | 98,661 | -0.05(-0.19%) |
May 14, 2010 | 25.60 | 26.02 | 25.42 | 25.60 | 101,298 | -0.38(-1.45%) |
May 13, 2010 | 26.22 | 26.26 | 25.93 | 25.98 | 101,752 | -0.20(-0.75%) |
May 12, 2010 | 26.22 | 26.47 | 26.08 | 26.18 | 191,973 | +0.23(+0.87%) |
May 11, 2010 | 26.20 | 26.31 | 25.95 | 25.95 | 1,756 | -0.34(-1.29%) |
May 10, 2010 | 26.16 | 26.34 | 26.08 | 26.29 | 183,035 | +1.50(+6.04%) |
May 07, 2010 | 24.76 | 25.13 | 24.29 | 24.79 | 475,948 | +0.32(+1.29%) |
May 06, 2010 | 25.41 | 25.67 | 22.01 | 24.47 | 573,421 | -1.17(-4.56%) |
May 05, 2010 | 25.83 | 26.01 | 25.61 | 25.64 | 358,031 | -0.66(-2.52%) |
May 04, 2010 | 26.91 | 26.91 | 26.25 | 26.31 | 189,851 | -0.90(-3.31%) |
May 03, 2010 | 27.26 | 27.33 | 27.00 | 27.21 | 197,302 | +0.20(+0.73%) |
Apr 30, 2010 | 27.51 | 27.51 | 26.96 | 27.01 | 182,007 | -0.48(-1.74%) |
Apr 29, 2010 | 27.35 | 27.54 | 27.27 | 27.49 | 152,687 | +0.43(+1.59%) |
Apr 28, 2010 | 26.97 | 27.28 | 26.88 | 27.06 | 234,651 | +0.31(+1.16%) |
Apr 27, 2010 | 27.45 | 27.45 | 26.63 | 26.75 | 185,361 | -0.86(-3.11%) |
Apr 26, 2010 | 27.82 | 27.82 | 27.55 | 27.61 | 165,701 | -0.01(-0.02%) |
Apr 23, 2010 | 27.40 | 27.61 | 27.24 | 27.61 | 139,689 | +0.18(+0.65%) |
Apr 22, 2010 | 27.25 | 27.44 | 26.96 | 27.43 | 132,669 | +0.22(+0.81%) |
Apr 21, 2010 | 27.42 | 27.42 | 27.11 | 27.21 | 119,837 | -0.08(-0.28%) |
Apr 20, 2010 | 27.34 | 27.34 | 27.11 | 27.29 | 182,907 | +0.53(+1.98%) |
Apr 19, 2010 | 26.78 | 26.81 | 26.46 | 26.76 | 188,530 | -0.41(-1.49%) |
Apr 16, 2010 | 27.61 | 27.61 | 26.90 | 27.17 | 211,696 | -0.56(-2.02%) |
Apr 15, 2010 | 27.75 | 27.82 | 27.60 | 27.73 | 207,951 | +0.04(+0.13%) |
Apr 14, 2010 | 27.38 | 27.72 | 27.37 | 27.69 | 474,362 | +0.47(+1.73%) |
Apr 13, 2010 | 27.24 | 27.30 | 27.08 | 27.22 | 105,608 | -0.14(-0.50%) |
Apr 12, 2010 | 27.38 | 27.42 | 27.29 | 27.36 | 218,023 | -0.08(-0.28%) |
Apr 09, 2010 | 27.31 | 27.46 | 27.25 | 27.43 | 1,041,568 | +0.18(+0.68%) |
Apr 08, 2010 | 27.05 | 27.28 | 26.87 | 27.25 | 580,723 | -0.04(-0.15%) |
Apr 07, 2010 | 27.37 | 27.37 | 27.14 | 27.29 | 1,276,365 | -0.10(-0.35%) |
Apr 06, 2010 | 27.27 | 27.44 | 27.15 | 27.39 | 199,133 | +0.05(+0.17%) |
Apr 05, 2010 | 27.02 | 27.34 | 27.02 | 27.34 | 114,719 | +0.24(+0.90%) |
Apr 01, 2010 | 26.94 | 27.09 | 27.09 | 27.09 | 137,130 | +0.42(+1.59%) |
Mar 31, 2010 | 26.65 | 26.75 | 26.48 | 26.67 | 102,237 | +0.05(+0.20%) |
Mar 30, 2010 | 26.49 | 26.65 | 26.46 | 26.62 | 160,921 | +0.14(+0.54%) |
Mar 29, 2010 | 26.37 | 26.50 | 26.37 | 26.47 | 161,917 | +0.38(+1.44%) |
Mar 26, 2010 | 26.16 | 26.31 | 26.02 | 26.10 | 172,356 | +0.05(+0.21%) |
Mar 25, 2010 | 26.16 | 26.29 | 26.00 | 26.04 | 284,947 | +0.01(+0.02%) |
Mar 24, 2010 | 26.18 | 26.18 | 25.99 | 26.04 | 106,725 | -0.28(-1.07%) |
Mar 23, 2010 | 26.28 | 26.32 | 26.03 | 26.32 | 92,121 | +0.16(+0.59%) |
Mar 22, 2010 | 26.04 | 26.22 | 25.92 | 26.16 | 112,555 | -0.01(-0.02%) |
Mar 19, 2010 | 26.46 | 26.46 | 26.05 | 26.17 | 80,789 | -0.14(-0.52%) |
Mar 18, 2010 | 26.35 | 26.37 | 26.18 | 26.31 | 163,364 | -0.10(-0.36%) |
Mar 17, 2010 | 26.16 | 26.48 | 26.16 | 26.40 | 119,911 | +0.42(+1.63%) |
Mar 16, 2010 | 25.75 | 25.98 | 25.75 | 25.98 | 122,107 | +0.29(+1.14%) |
Mar 15, 2010 | 25.64 | 25.76 | 25.59 | 25.69 | 103,065 | -0.27(-1.06%) |
Mar 12, 2010 | 26.04 | 26.04 | 25.88 | 25.96 | 71,416 | -0.04(-0.14%) |
Mar 11, 2010 | 25.77 | 26.00 | 25.77 | 26.00 | 123,252 | +0.10(+0.37%) |
Mar 10, 2010 | 25.95 | 26.14 | 25.88 | 25.90 | 295,169 | +0.11(+0.42%) |
Mar 09, 2010 | 25.64 | 25.99 | 25.64 | 25.79 | 542,961 | +0.02(+0.09%) |
Mar 08, 2010 | 25.84 | 25.89 | 25.77 | 25.77 | 142,678 | +0.11(+0.44%) |
Mar 05, 2010 | 25.42 | 25.70 | 25.40 | 25.66 | 181,752 | +0.40(+1.58%) |
Mar 04, 2010 | 25.35 | 25.38 | 25.15 | 25.26 | 369,411 | -0.05(-0.19%) |
Mar 03, 2010 | 25.45 | 25.51 | 25.22 | 25.30 | 1,136,285 | +0.09(+0.35%) |
Mar 02, 2010 | 25.35 | 25.39 | 25.16 | 25.21 | 128,682 | +0.13(+0.50%) |