Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.25 | 24.43 | 24.13 | 24.25 | 499,674 | -0.01(-0.04%) |
May 27, 2010 | 24.34 | 24.39 | 24.02 | 24.26 | 804,097 | +0.43(+1.80%) |
May 26, 2010 | 23.54 | 23.83 | 23.43 | 23.83 | 905,704 | +0.68(+2.93%) |
May 25, 2010 | 22.92 | 23.20 | 22.58 | 23.15 | 1,071,973 | -0.08(-0.34%) |
May 24, 2010 | 23.24 | 23.51 | 23.07 | 23.23 | 1,502,858 | +0.26(+1.12%) |
May 21, 2010 | 22.12 | 23.06 | 21.93 | 22.97 | 839,809 | +0.46(+2.06%) |
May 20, 2010 | 22.30 | 22.62 | 22.16 | 22.51 | 1,253,396 | -0.77(-3.33%) |
May 19, 2010 | 23.58 | 23.74 | 22.51 | 23.28 | 909,761 | -0.45(-1.91%) |
May 18, 2010 | 24.00 | 24.21 | 23.62 | 23.74 | 379,103 | -0.12(-0.51%) |
May 17, 2010 | 24.07 | 24.31 | 23.28 | 23.86 | 567,586 | -0.21(-0.87%) |
May 14, 2010 | 24.07 | 24.46 | 23.63 | 24.07 | 574,445 | -0.28(-1.16%) |
May 13, 2010 | 24.52 | 24.72 | 24.26 | 24.35 | 335,946 | -0.22(-0.91%) |
May 12, 2010 | 24.18 | 24.67 | 24.02 | 24.58 | 495,785 | +0.59(+2.48%) |
May 11, 2010 | 24.30 | 24.43 | 23.98 | 23.98 | 575,989 | +0.19(+0.82%) |
May 10, 2010 | 23.74 | 23.84 | 23.64 | 23.79 | 862,503 | +0.82(+3.59%) |
May 07, 2010 | 22.68 | 23.24 | 22.24 | 22.96 | 1,459,822 | +0.36(+1.57%) |
May 06, 2010 | 23.90 | 23.96 | 18.52 | 22.61 | 820 | -1.22(-5.13%) |
May 05, 2010 | 24.02 | 24.24 | 23.64 | 23.83 | 1,171,569 | -0.71(-2.89%) |
May 04, 2010 | 24.66 | 24.70 | 24.35 | 24.54 | 7,573 | -0.25(-1.02%) |
May 03, 2010 | 24.59 | 24.89 | 24.36 | 24.79 | 713,269 | +0.30(+1.23%) |
Apr 30, 2010 | 24.47 | 24.53 | 24.29 | 24.49 | 586,002 | +0.11(+0.43%) |
Apr 29, 2010 | 24.36 | 24.54 | 24.26 | 24.39 | 734,797 | +0.30(+1.23%) |
Apr 28, 2010 | 23.97 | 24.12 | 23.89 | 24.09 | 429,190 | +0.16(+0.68%) |
Apr 27, 2010 | 24.28 | 24.35 | 23.89 | 23.93 | 514,560 | -0.44(-1.82%) |
Apr 26, 2010 | 24.51 | 24.59 | 24.32 | 24.37 | 556,949 | -0.09(-0.37%) |
Apr 23, 2010 | 24.46 | 24.54 | 24.36 | 24.46 | 478,894 | -0.02(-0.08%) |
Apr 22, 2010 | 24.50 | 24.50 | 24.28 | 24.48 | 378,202 | -0.07(-0.29%) |
Apr 21, 2010 | 24.58 | 24.73 | 24.51 | 24.55 | 567,466 | -0.06(-0.25%) |
Apr 20, 2010 | 24.34 | 24.68 | 24.25 | 24.62 | 501,431 | +0.21(+0.88%) |
Apr 19, 2010 | 23.90 | 24.40 | 23.90 | 24.40 | 406,600 | +0.33(+1.39%) |
Apr 16, 2010 | 24.25 | 24.36 | 23.89 | 24.07 | 961,023 | -0.26(-1.08%) |
Apr 15, 2010 | 24.90 | 24.96 | 23.83 | 24.33 | 10,076,775 | -0.48(-1.94%) |
Apr 14, 2010 | 25.51 | 25.51 | 24.78 | 24.81 | 908,914 | -0.53(-2.07%) |
Apr 13, 2010 | 25.32 | 25.38 | 25.01 | 25.34 | 263,786 | +0.02(+0.08%) |
Apr 12, 2010 | 25.18 | 25.40 | 24.92 | 25.32 | 380,092 | +0.27(+1.07%) |
Apr 09, 2010 | 24.89 | 25.14 | 24.64 | 25.05 | 304,821 | +0.21(+0.85%) |
Apr 08, 2010 | 24.84 | 24.94 | 24.32 | 24.84 | 669,885 | -0.11(-0.44%) |
Apr 07, 2010 | 24.96 | 25.06 | 24.84 | 24.95 | 249,256 | -0.08(-0.31%) |
Apr 06, 2010 | 24.89 | 25.06 | 24.81 | 25.03 | 264,686 | +0.27(+1.08%) |
Apr 05, 2010 | 24.45 | 24.92 | 24.40 | 24.76 | 362,066 | +0.46(+1.89%) |
Apr 01, 2010 | 24.19 | 24.30 | 24.30 | 24.30 | 732,657 | +0.14(+0.59%) |
Mar 31, 2010 | 24.16 | 24.24 | 24.02 | 24.16 | 353,867 | +0.00(+0.00%) |
Mar 30, 2010 | 24.04 | 24.21 | 23.91 | 24.16 | 250,732 | +0.07(+0.30%) |
Mar 29, 2010 | 23.41 | 24.16 | 23.22 | 24.09 | 595,964 | +0.52(+2.21%) |
Mar 26, 2010 | 23.77 | 23.85 | 23.55 | 23.57 | 417,416 | -0.25(-1.04%) |
Mar 25, 2010 | 24.03 | 24.09 | 23.65 | 23.81 | 558,982 | -0.22(-0.93%) |
Mar 24, 2010 | 24.18 | 24.24 | 23.98 | 24.04 | 319,934 | -0.22(-0.91%) |
Mar 23, 2010 | 24.24 | 24.35 | 24.24 | 24.26 | 237,345 | -0.06(-0.24%) |
Mar 22, 2010 | 24.12 | 24.35 | 23.87 | 24.32 | 432,804 | +0.04(+0.16%) |
Mar 19, 2010 | 24.81 | 24.82 | 24.28 | 24.28 | 468,549 | -0.63(-2.53%) |
Mar 18, 2010 | 24.97 | 24.98 | 24.70 | 24.91 | 254,730 | -0.06(-0.25%) |
Mar 17, 2010 | 24.93 | 25.05 | 24.86 | 24.97 | 335,854 | -0.02(-0.08%) |
Mar 16, 2010 | 24.85 | 25.03 | 24.68 | 24.99 | 304,693 | +0.15(+0.62%) |
Mar 15, 2010 | 24.65 | 24.84 | 24.65 | 24.84 | 311,310 | -0.09(-0.36%) |
Mar 12, 2010 | 24.84 | 24.94 | 24.74 | 24.93 | 285,782 | +0.09(+0.35%) |
Mar 11, 2010 | 24.77 | 24.84 | 24.61 | 24.84 | 246,809 | +0.03(+0.14%) |
Mar 10, 2010 | 24.96 | 25.01 | 24.77 | 24.81 | 328,421 | -0.00(-0.02%) |
Mar 09, 2010 | 24.57 | 24.87 | 24.44 | 24.81 | 360,118 | +0.24(+0.99%) |
Mar 08, 2010 | 24.74 | 24.74 | 24.34 | 24.57 | 430,913 | -0.01(-0.04%) |
Mar 05, 2010 | 24.57 | 24.70 | 24.38 | 24.58 | 503,488 | +0.01(+0.04%) |
Mar 04, 2010 | 24.86 | 25.29 | 24.26 | 24.57 | 666,802 | -0.47(-1.87%) |
Mar 03, 2010 | 25.14 | 25.32 | 24.93 | 25.04 | 464,674 | -0.11(-0.42%) |
Mar 02, 2010 | 24.98 | 25.18 | 24.74 | 25.14 | 396,457 | +0.43(+1.72%) |