Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.68 | 25.14 | 24.50 | 24.68 | 177,154 | -0.36(-1.42%) |
May 27, 2010 | 24.62 | 25.05 | 24.58 | 25.04 | 435,722 | +0.87(+3.62%) |
May 26, 2010 | 24.39 | 24.72 | 24.12 | 24.17 | 323,727 | +0.04(+0.18%) |
May 25, 2010 | 23.41 | 24.14 | 23.28 | 24.12 | 636,328 | -0.04(-0.17%) |
May 24, 2010 | 24.51 | 24.54 | 24.16 | 24.16 | 405,104 | -0.35(-1.44%) |
May 21, 2010 | 23.62 | 24.59 | 23.59 | 24.52 | 815,562 | +0.38(+1.56%) |
May 20, 2010 | 24.21 | 24.67 | 24.10 | 24.14 | 1,155,245 | -1.15(-4.56%) |
May 19, 2010 | 25.50 | 25.63 | 24.92 | 25.30 | 953,656 | -0.32(-1.24%) |
May 18, 2010 | 26.18 | 26.34 | 25.50 | 25.61 | 735,233 | -0.33(-1.27%) |
May 17, 2010 | 26.08 | 26.22 | 25.42 | 25.94 | 427,539 | -0.04(-0.16%) |
May 14, 2010 | 25.98 | 26.46 | 25.75 | 25.98 | 313,738 | -0.66(-2.47%) |
May 13, 2010 | 26.88 | 26.95 | 26.55 | 26.64 | 866,878 | -0.30(-1.13%) |
May 12, 2010 | 26.45 | 26.99 | 26.44 | 26.95 | 966,794 | +0.60(+2.27%) |
May 11, 2010 | 26.53 | 26.69 | 26.31 | 26.35 | 496,970 | -0.01(-0.05%) |
May 10, 2010 | 26.15 | 26.37 | 26.11 | 26.36 | 906,605 | +1.36(+5.46%) |
May 07, 2010 | 25.49 | 25.67 | 24.75 | 25.00 | 539,849 | -0.62(-2.44%) |
May 06, 2010 | 26.25 | 26.54 | 23.27 | 25.62 | 448 | -0.74(-2.79%) |
May 05, 2010 | 26.52 | 26.75 | 26.28 | 26.36 | 467,320 | -0.45(-1.66%) |
May 04, 2010 | 27.35 | 27.35 | 26.60 | 26.80 | 393,805 | -0.87(-3.14%) |
May 03, 2010 | 27.25 | 27.72 | 27.25 | 27.67 | 414,630 | +0.50(+1.84%) |
Apr 30, 2010 | 27.83 | 27.88 | 27.15 | 27.17 | 184,202 | -0.61(-2.20%) |
Apr 29, 2010 | 27.47 | 27.79 | 27.44 | 27.78 | 342,275 | +0.50(+1.85%) |
Apr 28, 2010 | 27.24 | 27.36 | 27.07 | 27.28 | 265,777 | +0.23(+0.86%) |
Apr 27, 2010 | 27.67 | 27.82 | 27.01 | 27.05 | 382,529 | -0.75(-2.69%) |
Apr 26, 2010 | 27.85 | 27.96 | 27.74 | 27.80 | 159,474 | +0.05(+0.18%) |
Apr 23, 2010 | 27.52 | 27.75 | 27.41 | 27.75 | 164,299 | +0.23(+0.83%) |
Apr 22, 2010 | 27.11 | 27.56 | 26.91 | 27.52 | 236,672 | +0.24(+0.88%) |
Apr 21, 2010 | 27.07 | 27.31 | 27.07 | 27.28 | 235,876 | +0.20(+0.76%) |
Apr 20, 2010 | 26.96 | 27.16 | 26.96 | 27.07 | 135,013 | +0.27(+1.01%) |
Apr 19, 2010 | 26.77 | 26.86 | 26.51 | 26.80 | 115,337 | -0.05(-0.18%) |
Apr 16, 2010 | 27.16 | 27.19 | 26.62 | 26.85 | 147,599 | -0.37(-1.36%) |
Apr 15, 2010 | 27.03 | 27.30 | 27.00 | 27.22 | 151,570 | +0.20(+0.73%) |
Apr 14, 2010 | 26.78 | 27.04 | 26.75 | 27.03 | 176,454 | +0.37(+1.37%) |
Apr 13, 2010 | 26.59 | 26.69 | 26.45 | 26.66 | 70,509 | +0.06(+0.23%) |
Apr 12, 2010 | 26.61 | 26.67 | 26.56 | 26.60 | 145,421 | +0.06(+0.22%) |
Apr 09, 2010 | 26.44 | 26.55 | 26.34 | 26.54 | 64,863 | +0.18(+0.69%) |
Apr 08, 2010 | 26.18 | 26.40 | 26.06 | 26.36 | 98,850 | +0.07(+0.27%) |
Apr 07, 2010 | 26.40 | 26.41 | 26.17 | 26.29 | 100,082 | -0.13(-0.51%) |
Apr 06, 2010 | 26.33 | 26.47 | 26.30 | 26.42 | 115,332 | -0.00(-0.02%) |
Apr 05, 2010 | 26.25 | 26.48 | 26.19 | 26.42 | 205,265 | +0.25(+0.95%) |
Apr 01, 2010 | 26.10 | 26.17 | 26.17 | 26.17 | 117,762 | +0.21(+0.81%) |
Mar 31, 2010 | 26.06 | 26.14 | 25.96 | 25.96 | 95,398 | -0.17(-0.65%) |
Mar 30, 2010 | 26.08 | 26.26 | 26.03 | 26.13 | 110,117 | +0.04(+0.15%) |
Mar 29, 2010 | 25.93 | 26.13 | 25.93 | 26.09 | 80,616 | +0.23(+0.90%) |
Mar 26, 2010 | 25.92 | 26.04 | 25.72 | 25.86 | 79,676 | +0.05(+0.21%) |
Mar 25, 2010 | 26.13 | 26.18 | 25.78 | 25.81 | 160,903 | -0.20(-0.76%) |
Mar 24, 2010 | 26.07 | 26.16 | 25.92 | 26.00 | 137,420 | -0.15(-0.56%) |
Mar 23, 2010 | 25.87 | 26.17 | 25.87 | 26.15 | 566,442 | +0.30(+1.17%) |
Mar 22, 2010 | 25.48 | 25.89 | 25.48 | 25.85 | 151,490 | +0.12(+0.47%) |
Mar 19, 2010 | 25.96 | 26.02 | 25.64 | 25.73 | 116,729 | -0.12(-0.48%) |
Mar 18, 2010 | 25.80 | 25.87 | 25.71 | 25.85 | 138,963 | +0.08(+0.33%) |
Mar 17, 2010 | 25.71 | 25.91 | 25.69 | 25.77 | 147,177 | +0.14(+0.54%) |
Mar 16, 2010 | 25.45 | 25.66 | 25.33 | 25.63 | 102,583 | +0.28(+1.11%) |
Mar 15, 2010 | 25.21 | 25.37 | 25.19 | 25.35 | 171,307 | +0.02(+0.09%) |
Mar 12, 2010 | 25.37 | 25.40 | 25.11 | 25.33 | 195,850 | +0.12(+0.48%) |
Mar 11, 2010 | 25.04 | 25.21 | 24.94 | 25.21 | 345,170 | +0.07(+0.27%) |
Mar 10, 2010 | 25.04 | 25.20 | 25.02 | 25.14 | 116,350 | +0.09(+0.37%) |
Mar 09, 2010 | 24.81 | 25.13 | 24.81 | 25.05 | 82,409 | +0.17(+0.70%) |
Mar 08, 2010 | 24.87 | 25.00 | 24.85 | 24.87 | 135,881 | -0.07(-0.27%) |
Mar 05, 2010 | 24.71 | 24.97 | 24.71 | 24.94 | 351,510 | +0.38(+1.56%) |
Mar 04, 2010 | 24.51 | 24.61 | 24.43 | 24.56 | 79,774 | +0.08(+0.35%) |
Mar 03, 2010 | 24.47 | 24.68 | 24.42 | 24.47 | 87,408 | +0.08(+0.31%) |
Mar 02, 2010 | 24.43 | 24.49 | 24.38 | 24.40 | 139,017 | +0.08(+0.35%) |