Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.86 | 24.18 | 23.86 | 23.86 | 46,836 | -0.30(-1.23%) |
May 27, 2010 | 23.87 | 24.16 | 23.78 | 24.16 | 48,580 | +0.78(+3.32%) |
May 26, 2010 | 23.69 | 23.80 | 23.38 | 23.38 | 87,998 | -0.11(-0.47%) |
May 25, 2010 | 22.93 | 23.49 | 22.85 | 23.49 | 120,654 | +0.03(+0.15%) |
May 24, 2010 | 23.78 | 23.85 | 23.46 | 23.46 | 45,269 | -0.42(-1.74%) |
May 21, 2010 | 23.20 | 23.87 | 22.99 | 23.87 | 83,979 | +0.36(+1.53%) |
May 20, 2010 | 23.63 | 23.89 | 23.51 | 23.51 | 151,346 | -0.92(-3.77%) |
May 19, 2010 | 24.39 | 24.59 | 24.15 | 24.44 | 44,043 | -0.15(-0.62%) |
May 18, 2010 | 25.13 | 25.14 | 24.50 | 24.59 | 43,825 | -0.32(-1.28%) |
May 17, 2010 | 24.93 | 24.93 | 24.51 | 24.91 | 76,859 | +0.04(+0.17%) |
May 14, 2010 | 24.87 | 25.16 | 24.68 | 24.87 | 50,802 | -0.48(-1.89%) |
May 13, 2010 | 25.53 | 25.58 | 25.34 | 25.34 | 32,164 | -0.25(-0.98%) |
May 12, 2010 | 25.36 | 25.61 | 25.36 | 25.59 | 22,807 | +0.22(+0.86%) |
May 11, 2010 | 25.57 | 25.62 | 25.34 | 25.38 | 145,827 | -0.02(-0.10%) |
May 10, 2010 | 25.23 | 25.41 | 25.14 | 25.40 | 99,215 | +1.01(+4.15%) |
May 07, 2010 | 24.56 | 24.84 | 24.26 | 24.39 | 162,557 | -0.29(-1.18%) |
May 06, 2010 | 25.42 | 26.34 | 21.75 | 24.68 | 144,359 | -0.86(-3.37%) |
May 05, 2010 | 25.55 | 25.70 | 25.43 | 25.54 | 50,106 | -0.17(-0.65%) |
May 04, 2010 | 25.98 | 26.00 | 25.58 | 25.70 | 63,346 | -0.56(-2.14%) |
May 03, 2010 | 26.07 | 26.32 | 26.02 | 26.27 | 25,543 | +0.35(+1.34%) |
Apr 30, 2010 | 26.33 | 26.34 | 25.92 | 25.92 | 29,930 | -0.39(-1.48%) |
Apr 29, 2010 | 26.17 | 26.35 | 26.16 | 26.31 | 18,994 | +0.42(+1.61%) |
Apr 28, 2010 | 25.82 | 26.02 | 25.76 | 25.89 | 125,889 | +0.17(+0.65%) |
Apr 27, 2010 | 26.12 | 26.29 | 25.66 | 25.73 | 78,122 | -0.59(-2.24%) |
Apr 26, 2010 | 26.41 | 26.48 | 26.31 | 26.32 | 42,751 | -0.12(-0.47%) |
Apr 23, 2010 | 26.25 | 26.44 | 26.15 | 26.44 | 24,646 | +0.15(+0.55%) |
Apr 22, 2010 | 26.13 | 26.30 | 26.00 | 26.29 | 32,083 | +0.01(+0.05%) |
Apr 21, 2010 | 26.43 | 26.44 | 26.13 | 26.28 | 28,486 | -0.08(-0.29%) |
Apr 20, 2010 | 26.29 | 26.41 | 26.28 | 26.36 | 34,676 | +0.27(+1.02%) |
Apr 19, 2010 | 25.93 | 26.13 | 25.86 | 26.09 | 26,652 | +0.07(+0.26%) |
Apr 16, 2010 | 26.41 | 26.41 | 25.97 | 26.02 | 28,098 | -0.45(-1.70%) |
Apr 15, 2010 | 26.42 | 26.54 | 26.42 | 26.47 | 23,254 | -0.01(-0.05%) |
Apr 14, 2010 | 26.31 | 26.49 | 26.26 | 26.49 | 20,875 | +0.31(+1.17%) |
Apr 13, 2010 | 26.14 | 26.21 | 26.07 | 26.18 | 16,371 | +0.02(+0.08%) |
Apr 12, 2010 | 26.22 | 26.22 | 26.16 | 26.16 | 20,657 | +0.03(+0.11%) |
Apr 09, 2010 | 26.04 | 26.13 | 26.00 | 26.13 | 26,505 | +0.17(+0.67%) |
Apr 08, 2010 | 25.79 | 26.00 | 25.79 | 25.96 | 13,595 | +0.11(+0.43%) |
Apr 07, 2010 | 25.98 | 26.00 | 25.79 | 25.85 | 60,875 | -0.14(-0.53%) |
Apr 06, 2010 | 25.86 | 26.05 | 25.86 | 25.99 | 18,551 | +0.03(+0.11%) |
Apr 05, 2010 | 25.88 | 25.96 | 25.82 | 25.96 | 54,381 | +0.25(+0.97%) |
Apr 01, 2010 | 25.79 | 25.71 | 25.71 | 25.71 | 29,708 | +0.13(+0.51%) |
Mar 31, 2010 | 25.52 | 25.65 | 25.51 | 25.58 | 43,789 | -0.01(-0.03%) |
Mar 30, 2010 | 25.66 | 25.70 | 25.52 | 25.59 | 39,102 | -0.03(-0.14%) |
Mar 29, 2010 | 25.55 | 25.64 | 25.54 | 25.62 | 14,581 | +0.18(+0.71%) |
Mar 26, 2010 | 25.48 | 25.60 | 25.40 | 25.44 | 27,969 | -0.01(-0.05%) |
Mar 25, 2010 | 25.68 | 25.75 | 25.46 | 25.46 | 16,629 | -0.06(-0.25%) |
Mar 24, 2010 | 25.53 | 25.60 | 25.49 | 25.52 | 37,666 | -0.09(-0.34%) |
Mar 23, 2010 | 25.47 | 25.61 | 25.41 | 25.61 | 92,324 | +0.21(+0.84%) |
Mar 22, 2010 | 25.13 | 25.42 | 25.13 | 25.39 | 18,327 | +0.07(+0.27%) |
Mar 19, 2010 | 25.52 | 25.52 | 25.23 | 25.32 | 36,258 | -0.08(-0.30%) |
Mar 18, 2010 | 25.44 | 25.44 | 25.28 | 25.40 | 17,283 | -0.02(-0.08%) |
Mar 17, 2010 | 25.37 | 25.48 | 25.32 | 25.42 | 32,141 | +0.15(+0.60%) |
Mar 16, 2010 | 25.12 | 25.27 | 25.06 | 25.27 | 17,244 | +0.25(+0.99%) |
Mar 15, 2010 | 24.89 | 25.03 | 24.88 | 25.02 | 33,572 | +0.03(+0.11%) |
Mar 12, 2010 | 25.17 | 25.17 | 24.97 | 24.99 | 17,501 | -0.07(-0.27%) |
Mar 11, 2010 | 24.92 | 25.06 | 24.89 | 25.06 | 19,505 | +0.09(+0.36%) |
Mar 10, 2010 | 24.88 | 25.02 | 24.86 | 24.97 | 29,756 | +0.12(+0.47%) |
Mar 09, 2010 | 24.78 | 24.95 | 24.78 | 24.86 | 35,979 | +0.06(+0.25%) |
Mar 08, 2010 | 24.81 | 24.83 | 24.79 | 24.79 | 28,885 | +0.01(+0.03%) |
Mar 05, 2010 | 24.59 | 24.80 | 24.55 | 24.79 | 38,982 | +0.33(+1.35%) |
Mar 04, 2010 | 24.42 | 24.46 | 24.35 | 24.46 | 65,474 | +0.10(+0.40%) |
Mar 03, 2010 | 24.45 | 24.52 | 24.33 | 24.36 | 18,906 | +0.01(+0.03%) |
Mar 02, 2010 | 24.37 | 24.47 | 24.33 | 24.35 | 19,828 | +0.06(+0.23%) |