Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.39 | 23.69 | 23.14 | 23.39 | 248,205 | -0.30(-1.27%) |
May 27, 2010 | 23.28 | 23.70 | 23.08 | 23.69 | 235,004 | +0.88(+3.88%) |
May 26, 2010 | 22.81 | 23.27 | 22.75 | 22.81 | 2,052 | +0.07(+0.31%) |
May 25, 2010 | 22.54 | 22.85 | 22.21 | 22.74 | 309,221 | -0.33(-1.44%) |
May 24, 2010 | 23.21 | 23.54 | 22.99 | 23.07 | 259,707 | -0.26(-1.12%) |
May 21, 2010 | 23.33 | 23.51 | 22.95 | 23.33 | 470,271 | -0.27(-1.14%) |
May 20, 2010 | 23.89 | 24.14 | 23.59 | 23.60 | 321,687 | -1.19(-4.81%) |
May 19, 2010 | 24.88 | 25.12 | 24.60 | 24.79 | 254,507 | -0.17(-0.70%) |
May 18, 2010 | 25.70 | 25.85 | 24.89 | 24.97 | 291,667 | -0.51(-2.02%) |
May 17, 2010 | 25.38 | 25.61 | 24.88 | 25.48 | 287,970 | +0.18(+0.72%) |
May 14, 2010 | 25.30 | 25.68 | 25.08 | 25.30 | 226,307 | -0.38(-1.48%) |
May 13, 2010 | 25.63 | 25.90 | 25.37 | 25.68 | 268,531 | -0.16(-0.61%) |
May 12, 2010 | 25.27 | 25.99 | 25.13 | 25.83 | 287,531 | +0.70(+2.80%) |
May 11, 2010 | 25.06 | 25.40 | 24.96 | 25.13 | 262,095 | +0.25(+1.02%) |
May 10, 2010 | 24.51 | 24.93 | 24.49 | 24.88 | 355,586 | +0.94(+3.93%) |
May 07, 2010 | 24.34 | 24.50 | 23.74 | 23.94 | 553,140 | -0.38(-1.56%) |
May 06, 2010 | 24.48 | 25.18 | 23.38 | 24.32 | 612,480 | -0.21(-0.84%) |
May 05, 2010 | 24.59 | 24.61 | 24.44 | 24.52 | 346,904 | -0.06(-0.22%) |
May 04, 2010 | 25.28 | 25.28 | 24.44 | 24.58 | 349,757 | -0.92(-3.62%) |
May 03, 2010 | 24.75 | 25.61 | 24.54 | 25.50 | 273,192 | +0.94(+3.83%) |
Apr 30, 2010 | 25.43 | 25.52 | 24.52 | 24.56 | 366,291 | -0.87(-3.42%) |
Apr 29, 2010 | 25.42 | 25.46 | 25.15 | 25.43 | 236,572 | +0.13(+0.50%) |
Apr 28, 2010 | 25.04 | 25.36 | 24.78 | 25.30 | 221,032 | +0.42(+1.68%) |
Apr 27, 2010 | 25.42 | 25.72 | 24.85 | 24.89 | 304,818 | -0.62(-2.42%) |
Apr 26, 2010 | 25.70 | 25.73 | 25.49 | 25.50 | 196,156 | -0.08(-0.31%) |
Apr 23, 2010 | 25.27 | 25.59 | 25.15 | 25.58 | 254,541 | +0.39(+1.54%) |
Apr 22, 2010 | 25.03 | 25.23 | 24.95 | 25.19 | 124,203 | -0.01(-0.03%) |
Apr 21, 2010 | 25.30 | 25.36 | 25.11 | 25.20 | 191,478 | -0.03(-0.13%) |
Apr 20, 2010 | 25.31 | 25.43 | 25.13 | 25.23 | 192,714 | +0.03(+0.13%) |
Apr 19, 2010 | 25.07 | 25.50 | 24.91 | 25.20 | 434,437 | +0.09(+0.38%) |
Apr 16, 2010 | 25.10 | 25.44 | 24.98 | 25.11 | 530,624 | +0.00(+0.00%) |
Apr 15, 2010 | 24.85 | 25.19 | 24.84 | 25.11 | 202,167 | +0.28(+1.15%) |
Apr 14, 2010 | 24.76 | 24.85 | 24.52 | 24.82 | 253,347 | +0.16(+0.64%) |
Apr 13, 2010 | 24.44 | 24.67 | 24.44 | 24.67 | 224,740 | +0.12(+0.48%) |
Apr 12, 2010 | 24.56 | 24.62 | 24.33 | 24.55 | 456,669 | +0.09(+0.35%) |
Apr 09, 2010 | 24.26 | 24.48 | 23.86 | 24.46 | 339,685 | +0.28(+1.14%) |
Apr 08, 2010 | 24.50 | 24.50 | 24.14 | 24.18 | 196,468 | -0.33(-1.35%) |
Apr 07, 2010 | 24.63 | 24.63 | 24.29 | 24.52 | 264,493 | -0.21(-0.83%) |
Apr 06, 2010 | 24.10 | 24.74 | 24.09 | 24.72 | 328,728 | +0.49(+2.02%) |
Apr 05, 2010 | 24.08 | 24.24 | 23.86 | 24.23 | 161,729 | +0.28(+1.19%) |
Apr 01, 2010 | 23.79 | 23.95 | 23.95 | 23.95 | 213,094 | +0.32(+1.34%) |
Mar 31, 2010 | 24.00 | 24.17 | 23.62 | 23.63 | 375,919 | -0.50(-2.06%) |
Mar 30, 2010 | 23.85 | 24.17 | 23.85 | 24.13 | 219,954 | +0.27(+1.13%) |
Mar 29, 2010 | 23.79 | 24.03 | 23.72 | 23.86 | 215,408 | +0.19(+0.80%) |
Mar 26, 2010 | 23.88 | 23.95 | 23.64 | 23.67 | 192,833 | -0.08(-0.33%) |
Mar 25, 2010 | 24.18 | 24.21 | 23.73 | 23.75 | 146,011 | -0.28(-1.15%) |
Mar 24, 2010 | 24.19 | 24.21 | 24.01 | 24.03 | 132,306 | -0.20(-0.81%) |
Mar 23, 2010 | 24.04 | 24.25 | 23.98 | 24.22 | 240,348 | +0.18(+0.76%) |
Mar 22, 2010 | 23.74 | 24.10 | 23.69 | 24.04 | 256,477 | +0.20(+0.83%) |
Mar 19, 2010 | 24.02 | 24.13 | 23.65 | 23.84 | 460,836 | -0.08(-0.33%) |
Mar 18, 2010 | 24.03 | 24.10 | 23.89 | 23.92 | 159,226 | -0.04(-0.16%) |
Mar 17, 2010 | 23.95 | 24.16 | 23.87 | 23.96 | 238,866 | +0.09(+0.40%) |
Mar 16, 2010 | 23.46 | 23.88 | 23.39 | 23.87 | 184,671 | +0.49(+2.09%) |
Mar 15, 2010 | 23.21 | 23.40 | 23.17 | 23.38 | 151,389 | +0.08(+0.34%) |
Mar 12, 2010 | 23.52 | 23.57 | 23.13 | 23.30 | 203,345 | -0.11(-0.47%) |
Mar 11, 2010 | 23.24 | 23.45 | 23.17 | 23.41 | 236,721 | +0.06(+0.24%) |
Mar 10, 2010 | 23.37 | 23.43 | 23.18 | 23.35 | 200,527 | -0.06(-0.24%) |
Mar 09, 2010 | 23.44 | 23.50 | 23.30 | 23.41 | 167,283 | -0.04(-0.17%) |
Mar 08, 2010 | 23.62 | 23.62 | 23.41 | 23.45 | 157,750 | -0.11(-0.47%) |
Mar 05, 2010 | 23.57 | 23.61 | 23.41 | 23.56 | 240,598 | +0.10(+0.44%) |
Mar 04, 2010 | 23.44 | 23.52 | 23.21 | 23.46 | 167,682 | +0.02(+0.10%) |
Mar 03, 2010 | 23.45 | 23.56 | 23.29 | 23.43 | 203,665 | +0.09(+0.37%) |
Mar 02, 2010 | 23.16 | 23.37 | 23.03 | 23.35 | 452,163 | +0.25(+1.09%) |