Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.06 | 25.06 | 24.97 | 25.06 | 5,600 | +0.08(+0.32%) |
May 27, 2010 | 24.99 | 25.03 | 24.88 | 24.98 | 27,610 | -0.01(-0.04%) |
May 26, 2010 | 24.95 | 25.02 | 24.95 | 24.99 | 22,890 | -0.00(-0.00%) |
May 25, 2010 | 25.00 | 25.11 | 24.99 | 24.99 | 33,065 | +0.01(+0.04%) |
May 24, 2010 | 24.95 | 25.05 | 24.95 | 24.98 | 6,200 | -0.01(-0.04%) |
May 21, 2010 | 24.98 | 25.02 | 24.98 | 24.99 | 15,150 | -0.01(-0.04%) |
May 20, 2010 | 24.92 | 25.00 | 24.89 | 25.00 | 2,066 | +0.07(+0.28%) |
May 19, 2010 | 24.97 | 25.04 | 24.91 | 24.93 | 6,950 | -0.02(-0.08%) |
May 18, 2010 | 25.05 | 25.07 | 24.95 | 24.95 | 9,787 | -0.17(-0.68%) |
May 17, 2010 | 25.14 | 25.14 | 25.01 | 25.12 | 7,950 | +0.03(+0.12%) |
May 14, 2010 | 25.09 | 25.09 | 25.00 | 25.09 | 1,000 | +0.09(+0.36%) |
May 13, 2010 | 24.98 | 25.10 | 24.98 | 25.00 | 8,962 | +0.10(+0.40%) |
May 12, 2010 | 24.88 | 25.00 | 24.83 | 24.90 | 4,690 | -0.10(-0.40%) |
May 11, 2010 | 24.86 | 25.00 | 24.85 | 25.00 | 28,633 | +0.00(+0.00%) |
May 10, 2010 | 24.98 | 25.10 | 24.96 | 25.00 | 14,205 | +0.01(+0.04%) |
May 07, 2010 | 25.05 | 25.05 | 24.75 | 24.99 | 5,165 | -0.01(-0.04%) |
May 06, 2010 | 24.92 | 25.00 | 24.92 | 25.00 | 4,500 | -0.13(-0.52%) |
May 05, 2010 | 25.05 | 25.13 | 24.92 | 25.13 | 12,760 | +0.14(+0.56%) |
May 04, 2010 | 25.02 | 25.02 | 24.81 | 24.99 | 5,895 | -0.03(-0.12%) |
May 03, 2010 | 25.00 | 25.25 | 24.94 | 25.02 | 6,305 | -0.03(-0.12%) |
Apr 30, 2010 | 24.90 | 25.05 | 24.90 | 25.05 | 2,700 | +0.05(+0.20%) |
Apr 29, 2010 | 25.13 | 25.15 | 24.85 | 25.00 | 12,592 | +0.11(+0.42%) |
Apr 28, 2010 | 24.94 | 25.25 | 24.85 | 24.89 | 23,075 | -0.16(-0.66%) |
Apr 27, 2010 | 25.09 | 25.10 | 24.88 | 25.06 | 6,919 | -0.19(-0.75%) |
Apr 26, 2010 | 25.00 | 25.25 | 24.80 | 25.25 | 23,450 | +0.21(+0.84%) |
Apr 23, 2010 | 24.75 | 25.04 | 24.74 | 25.04 | 25,191 | +0.30(+1.21%) |
Apr 22, 2010 | 24.55 | 24.75 | 24.51 | 24.74 | 22,288 | +0.22(+0.90%) |
Apr 21, 2010 | 24.51 | 24.65 | 24.44 | 24.52 | 18,428 | -0.07(-0.28%) |
Apr 20, 2010 | 24.47 | 24.59 | 24.45 | 24.59 | 7,700 | +0.13(+0.53%) |
Apr 19, 2010 | 24.51 | 24.59 | 24.37 | 24.46 | 3,650 | -0.04(-0.16%) |
Apr 16, 2010 | 24.61 | 24.64 | 24.50 | 24.50 | 5,536 | -0.11(-0.47%) |
Apr 15, 2010 | 24.52 | 24.63 | 24.52 | 24.61 | 6,445 | +0.00(+0.02%) |
Apr 14, 2010 | 24.66 | 24.66 | 24.50 | 24.61 | 4,832 | -0.05(-0.20%) |
Apr 13, 2010 | 24.54 | 24.66 | 24.44 | 24.66 | 18,025 | -0.01(-0.04%) |
Apr 12, 2010 | 24.74 | 24.74 | 24.35 | 24.67 | 22,352 | -0.07(-0.28%) |
Apr 09, 2010 | 24.75 | 24.75 | 24.61 | 24.74 | 5,800 | +0.07(+0.30%) |
Apr 08, 2010 | 24.56 | 24.67 | 24.56 | 24.67 | 4,053 | +0.12(+0.47%) |
Apr 07, 2010 | 24.65 | 24.80 | 24.55 | 24.55 | 6,527 | -0.08(-0.32%) |
Apr 06, 2010 | 24.60 | 24.65 | 24.59 | 24.63 | 11,300 | -0.05(-0.20%) |
Apr 05, 2010 | 24.67 | 24.77 | 24.61 | 24.68 | 3,179 | +0.02(+0.06%) |
Apr 01, 2010 | 24.66 | 24.66 | 24.66 | 0 | -0.16(-0.62%) | |
Mar 31, 2010 | 24.75 | 24.84 | 24.75 | 24.82 | 900 | +0.03(+0.12%) |
Mar 30, 2010 | 24.80 | 24.80 | 24.75 | 24.79 | 2,300 | +0.04(+0.16%) |
Mar 29, 2010 | 24.60 | 24.81 | 24.60 | 24.75 | 9,400 | +0.10(+0.41%) |
Mar 26, 2010 | 24.64 | 24.87 | 24.60 | 24.65 | 10,190 | -0.02(-0.08%) |
Mar 25, 2010 | 24.90 | 25.06 | 24.56 | 24.67 | 12,737 | -0.05(-0.20%) |
Mar 24, 2010 | 24.95 | 25.05 | 24.67 | 24.72 | 4,600 | -0.04(-0.16%) |
Mar 23, 2010 | 24.90 | 24.90 | 24.68 | 24.76 | 4,900 | -0.06(-0.25%) |
Mar 22, 2010 | 24.61 | 24.82 | 24.60 | 24.82 | 3,325 | +0.19(+0.78%) |
Mar 19, 2010 | 24.59 | 24.65 | 24.59 | 24.63 | 2,000 | +0.06(+0.24%) |
Mar 18, 2010 | 24.71 | 24.71 | 24.55 | 24.57 | 5,120 | -0.27(-1.09%) |
Mar 17, 2010 | 24.65 | 24.87 | 24.62 | 24.84 | 4,650 | +0.07(+0.28%) |
Mar 16, 2010 | 24.92 | 24.92 | 24.56 | 24.77 | 3,401 | +0.02(+0.08%) |
Mar 15, 2010 | 24.93 | 24.93 | 24.75 | 24.75 | 3,300 | +0.05(+0.20%) |
Mar 12, 2010 | 24.72 | 24.79 | 24.70 | 24.70 | 6,000 | -0.10(-0.40%) |
Mar 11, 2010 | 24.80 | 24.90 | 24.80 | 24.80 | 694 | +0.00(+0.00%) |
Mar 10, 2010 | 24.75 | 24.89 | 24.75 | 24.80 | 2,400 | +0.10(+0.40%) |
Mar 09, 2010 | 24.73 | 24.78 | 24.70 | 24.70 | 2,577 | -0.01(-0.04%) |
Mar 08, 2010 | 24.70 | 24.84 | 24.65 | 24.71 | 2,700 | +0.07(+0.28%) |
Mar 05, 2010 | 24.87 | 24.92 | 24.64 | 24.64 | 10,946 | -0.01(-0.04%) |
Mar 04, 2010 | 24.68 | 24.91 | 24.65 | 24.65 | 11,153 | -0.15(-0.60%) |
Mar 03, 2010 | 24.83 | 24.86 | 24.80 | 24.80 | 5,800 | -0.13(-0.52%) |
Mar 02, 2010 | 24.87 | 24.93 | 24.86 | 24.93 | 6,420 | +0.00(+0.00%) |