Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.67 | 24.90 | 24.59 | 24.67 | 3,320,713 | -0.09(-0.35%) |
May 27, 2010 | 24.63 | 24.83 | 24.53 | 24.76 | 3,057,733 | +0.27(+1.11%) |
May 26, 2010 | 24.76 | 24.83 | 24.38 | 24.49 | 1,134 | -0.14(-0.59%) |
May 25, 2010 | 24.38 | 24.64 | 24.20 | 24.63 | 5,120,503 | -0.16(-0.63%) |
May 24, 2010 | 24.88 | 25.10 | 24.74 | 24.79 | 4,489,110 | -0.29(-1.15%) |
May 21, 2010 | 24.67 | 25.13 | 24.51 | 25.08 | 6,682,013 | +0.19(+0.77%) |
May 20, 2010 | 25.08 | 25.26 | 24.89 | 24.89 | 949 | -0.50(-1.96%) |
May 19, 2010 | 25.53 | 25.61 | 25.21 | 25.38 | 2,895,720 | -0.31(-1.19%) |
May 18, 2010 | 25.92 | 26.02 | 25.53 | 25.69 | 3,832,383 | -0.10(-0.38%) |
May 17, 2010 | 25.84 | 25.87 | 25.44 | 25.79 | 3,591,732 | +0.05(+0.18%) |
May 14, 2010 | 25.74 | 26.05 | 25.49 | 25.74 | 5,559,085 | -0.06(-0.22%) |
May 13, 2010 | 25.99 | 26.10 | 25.78 | 25.80 | 2,703,919 | -0.18(-0.69%) |
May 12, 2010 | 25.98 | 26.12 | 25.88 | 25.98 | 3,584,608 | +0.00(+0.00%) |
May 11, 2010 | 26.06 | 26.27 | 25.96 | 25.98 | 2,975,064 | +0.03(+0.11%) |
May 10, 2010 | 25.76 | 25.98 | 25.72 | 25.95 | 4,004,210 | +0.61(+2.41%) |
May 07, 2010 | 25.65 | 25.71 | 25.04 | 25.34 | 8,200,025 | +0.59(+2.40%) |
May 06, 2010 | 25.71 | 25.78 | 24.12 | 24.75 | 174 | -1.00(-3.88%) |
May 05, 2010 | 25.83 | 25.84 | 25.59 | 25.75 | 2,980,507 | +0.01(+0.02%) |
May 04, 2010 | 26.01 | 26.02 | 25.66 | 25.74 | 5,116 | -0.39(-1.51%) |
May 03, 2010 | 25.98 | 26.19 | 25.83 | 26.14 | 2,251,995 | +0.30(+1.17%) |
Apr 30, 2010 | 25.87 | 26.17 | 25.76 | 25.83 | 3,626,323 | -0.01(-0.02%) |
Apr 29, 2010 | 25.90 | 25.97 | 25.70 | 25.84 | 2,487,204 | +0.02(+0.09%) |
Apr 28, 2010 | 25.64 | 25.90 | 25.49 | 25.82 | 2,924,613 | +0.33(+1.28%) |
Apr 27, 2010 | 25.84 | 25.98 | 25.48 | 25.49 | 1,466 | -0.39(-1.52%) |
Apr 26, 2010 | 25.94 | 26.01 | 25.86 | 25.88 | 1,838,919 | -0.07(-0.26%) |
Apr 23, 2010 | 25.78 | 25.96 | 25.66 | 25.95 | 2,023,966 | +0.12(+0.46%) |
Apr 22, 2010 | 25.73 | 25.87 | 25.56 | 25.83 | 2,083,264 | +0.02(+0.09%) |
Apr 21, 2010 | 25.81 | 25.88 | 25.64 | 25.81 | 21,356 | +0.14(+0.56%) |
Apr 20, 2010 | 25.62 | 25.72 | 25.54 | 25.67 | 2,788,104 | +0.16(+0.63%) |
Apr 19, 2010 | 25.35 | 25.55 | 25.35 | 25.51 | 2,022,945 | +0.05(+0.20%) |
Apr 16, 2010 | 25.58 | 25.71 | 25.41 | 25.46 | 3,262,930 | -0.14(-0.56%) |
Apr 15, 2010 | 25.63 | 25.68 | 25.45 | 25.60 | 2,040,193 | -0.02(-0.07%) |
Apr 14, 2010 | 25.50 | 25.65 | 25.38 | 25.62 | 2,847,356 | +0.03(+0.13%) |
Apr 13, 2010 | 25.73 | 25.75 | 25.48 | 25.58 | 2,139,963 | -0.15(-0.60%) |
Apr 12, 2010 | 25.72 | 25.78 | 25.58 | 25.74 | 1,958,823 | +0.10(+0.40%) |
Apr 09, 2010 | 25.50 | 25.64 | 25.26 | 25.63 | 2,036,144 | +0.19(+0.76%) |
Apr 08, 2010 | 25.63 | 25.66 | 25.39 | 25.44 | 2,542,717 | -0.23(-0.89%) |
Apr 07, 2010 | 25.90 | 25.90 | 25.58 | 25.67 | 2,108,586 | -0.26(-0.99%) |
Apr 06, 2010 | 25.72 | 25.93 | 25.66 | 25.92 | 1,829,034 | +0.15(+0.60%) |
Apr 05, 2010 | 25.74 | 25.79 | 25.63 | 25.77 | 1,591,914 | +0.11(+0.42%) |
Apr 01, 2010 | 25.57 | 25.66 | 25.66 | 25.66 | 1,826,341 | +0.21(+0.81%) |
Mar 31, 2010 | 25.48 | 25.63 | 25.36 | 25.46 | 2,180,150 | -0.08(-0.31%) |
Mar 30, 2010 | 25.47 | 25.67 | 25.45 | 25.54 | 3,026,306 | +0.06(+0.22%) |
Mar 29, 2010 | 25.34 | 25.49 | 25.30 | 25.48 | 2,585,482 | +0.23(+0.91%) |
Mar 26, 2010 | 25.16 | 25.35 | 25.07 | 25.25 | 2,647,509 | +0.19(+0.78%) |
Mar 25, 2010 | 25.15 | 25.22 | 25.01 | 25.06 | 2,889,652 | +0.00(+0.00%) |
Mar 24, 2010 | 25.23 | 25.23 | 24.96 | 25.06 | 2,718,587 | -0.19(-0.75%) |
Mar 23, 2010 | 25.39 | 25.40 | 25.11 | 25.24 | 3,372,989 | -0.05(-0.20%) |
Mar 22, 2010 | 25.23 | 25.35 | 25.16 | 25.30 | 2,121,458 | -0.02(-0.09%) |
Mar 19, 2010 | 25.31 | 25.44 | 25.16 | 25.32 | 3,661,838 | -0.02(-0.07%) |
Mar 18, 2010 | 25.48 | 25.50 | 25.27 | 25.34 | 2,545,364 | -0.10(-0.40%) |
Mar 17, 2010 | 25.51 | 25.51 | 25.35 | 25.44 | 2,591,737 | +0.02(+0.07%) |
Mar 16, 2010 | 25.31 | 25.50 | 25.14 | 25.42 | 3,029,504 | +0.19(+0.75%) |
Mar 15, 2010 | 25.07 | 25.23 | 25.07 | 25.23 | 2,216,859 | +0.26(+1.03%) |
Mar 12, 2010 | 25.12 | 25.15 | 24.96 | 24.98 | 2,561,546 | -0.11(-0.43%) |
Mar 11, 2010 | 25.00 | 25.10 | 24.84 | 25.08 | 1,847,696 | +0.09(+0.34%) |
Mar 10, 2010 | 25.02 | 25.09 | 24.91 | 25.00 | 2,136,107 | +0.05(+0.18%) |
Mar 09, 2010 | 25.02 | 25.09 | 24.91 | 24.95 | 2,432,381 | -0.07(-0.30%) |
Mar 08, 2010 | 24.95 | 25.03 | 24.86 | 25.03 | 1,825,100 | +0.10(+0.39%) |
Mar 05, 2010 | 24.72 | 24.99 | 24.70 | 24.93 | 2,944,432 | +0.05(+0.18%) |
Mar 04, 2010 | 24.96 | 25.02 | 24.72 | 24.88 | 3,040,611 | -0.08(-0.32%) |
Mar 03, 2010 | 25.04 | 25.26 | 24.89 | 24.96 | 3,142,028 | -0.06(-0.25%) |
Mar 02, 2010 | 24.80 | 25.12 | 24.78 | 25.03 | 3,321,661 | +0.34(+1.39%) |