Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.44 | 25.48 | 24.51 | 24.56 | 402,388 | -0.88(-3.46%) |
May 27, 2010 | 26.53 | 26.81 | 24.76 | 25.44 | 1,244,727 | -0.80(-3.05%) |
May 26, 2010 | 25.65 | 26.49 | 25.65 | 26.24 | 650,063 | +0.63(+2.46%) |
May 25, 2010 | 25.45 | 25.74 | 24.64 | 25.61 | 484,944 | -0.31(-1.20%) |
May 24, 2010 | 26.11 | 26.35 | 25.92 | 25.92 | 773,306 | -0.07(-0.27%) |
May 21, 2010 | 24.99 | 26.07 | 24.51 | 25.99 | 1,081,561 | +0.69(+2.73%) |
May 20, 2010 | 24.77 | 25.71 | 24.29 | 25.30 | 556,610 | +0.22(+0.88%) |
May 19, 2010 | 25.05 | 25.40 | 24.85 | 25.08 | 259,240 | -0.08(-0.32%) |
May 18, 2010 | 25.38 | 26.27 | 24.97 | 25.16 | 445,875 | +0.01(+0.04%) |
May 17, 2010 | 24.39 | 25.37 | 24.24 | 25.15 | 594,656 | +0.89(+3.67%) |
May 14, 2010 | 24.85 | 25.33 | 24.09 | 24.26 | 173,206 | -0.75(-3.00%) |
May 13, 2010 | 25.27 | 25.68 | 24.93 | 25.01 | 193,210 | -0.21(-0.83%) |
May 12, 2010 | 24.86 | 25.33 | 24.73 | 25.22 | 300,024 | +0.37(+1.49%) |
May 11, 2010 | 24.75 | 25.32 | 24.22 | 24.85 | 154,890 | -0.15(-0.60%) |
May 10, 2010 | 24.71 | 25.60 | 24.35 | 25.00 | 331,065 | +0.58(+2.38%) |
May 07, 2010 | 25.03 | 25.29 | 24.22 | 24.42 | 260,807 | -0.48(-1.93%) |
May 06, 2010 | 25.40 | 26.52 | 24.20 | 24.90 | 573,206 | -0.50(-1.97%) |
May 05, 2010 | 25.57 | 26.00 | 24.81 | 25.40 | 623,310 | +0.37(+1.48%) |
May 04, 2010 | 24.48 | 25.10 | 24.41 | 25.03 | 447,958 | -0.05(-0.20%) |
May 03, 2010 | 24.42 | 25.17 | 24.20 | 25.08 | 394,717 | +0.90(+3.72%) |
Apr 30, 2010 | 24.73 | 24.83 | 24.12 | 24.18 | 535,103 | -0.67(-2.70%) |
Apr 29, 2010 | 25.03 | 25.17 | 23.66 | 24.85 | 953,002 | -0.11(-0.44%) |
Apr 28, 2010 | 25.00 | 25.50 | 24.77 | 24.96 | 246,368 | -0.09(-0.36%) |
Apr 27, 2010 | 25.80 | 25.86 | 24.80 | 25.05 | 840,081 | -0.78(-3.02%) |
Apr 26, 2010 | 26.12 | 26.33 | 25.70 | 25.83 | 243,599 | -0.29(-1.11%) |
Apr 23, 2010 | 26.75 | 26.76 | 25.95 | 26.12 | 285,391 | -0.54(-2.03%) |
Apr 22, 2010 | 26.83 | 26.84 | 25.45 | 26.66 | 471,762 | -0.31(-1.15%) |
Apr 21, 2010 | 26.99 | 27.26 | 26.84 | 26.97 | 182,858 | -0.04(-0.15%) |
Apr 20, 2010 | 27.17 | 27.25 | 26.80 | 27.01 | 229,473 | +0.02(+0.07%) |
Apr 19, 2010 | 26.99 | 27.73 | 26.91 | 26.99 | 267,442 | +0.03(+0.11%) |
Apr 16, 2010 | 27.00 | 27.02 | 26.61 | 26.96 | 190,359 | -0.06(-0.22%) |
Apr 15, 2010 | 27.20 | 27.27 | 26.48 | 27.02 | 302,576 | -0.14(-0.52%) |
Apr 14, 2010 | 27.81 | 27.81 | 27.13 | 27.16 | 421,727 | -0.19(-0.69%) |
Apr 13, 2010 | 26.34 | 28.46 | 26.30 | 27.35 | 1,544,498 | +1.07(+4.07%) |
Apr 12, 2010 | 25.90 | 26.66 | 25.86 | 26.28 | 298,181 | +0.60(+2.34%) |
Apr 09, 2010 | 25.48 | 25.85 | 25.48 | 25.68 | 224,231 | +0.12(+0.47%) |
Apr 08, 2010 | 25.49 | 25.72 | 25.26 | 25.56 | 86,257 | +0.06(+0.24%) |
Apr 07, 2010 | 25.81 | 25.96 | 25.46 | 25.50 | 134,484 | -0.27(-1.05%) |
Apr 06, 2010 | 25.82 | 26.05 | 25.22 | 25.77 | 252,979 | -0.22(-0.85%) |
Apr 05, 2010 | 26.13 | 26.87 | 25.30 | 25.99 | 345,444 | -0.09(-0.35%) |
Apr 01, 2010 | 26.15 | 26.08 | 26.08 | 26.08 | 316,600 | -0.06(-0.23%) |
Mar 31, 2010 | 26.01 | 26.39 | 26.01 | 26.14 | 129,553 | +0.08(+0.31%) |
Mar 30, 2010 | 26.20 | 26.70 | 26.01 | 26.06 | 206,137 | -0.26(-0.99%) |
Mar 29, 2010 | 26.63 | 26.63 | 26.10 | 26.32 | 276,971 | -0.09(-0.34%) |
Mar 26, 2010 | 26.60 | 26.92 | 26.30 | 26.41 | 269,303 | -0.23(-0.86%) |
Mar 25, 2010 | 26.66 | 27.10 | 26.45 | 26.64 | 279,349 | +0.22(+0.83%) |
Mar 24, 2010 | 26.65 | 26.85 | 26.14 | 26.42 | 586,910 | -0.06(-0.23%) |
Mar 23, 2010 | 26.89 | 27.23 | 26.14 | 26.48 | 806,174 | +0.52(+2.00%) |
Mar 22, 2010 | 25.32 | 26.23 | 25.32 | 25.96 | 383,918 | +0.49(+1.92%) |
Mar 19, 2010 | 25.21 | 25.70 | 25.00 | 25.47 | 284,287 | +0.40(+1.60%) |
Mar 18, 2010 | 24.61 | 25.25 | 24.51 | 25.07 | 281,203 | +0.40(+1.62%) |
Mar 17, 2010 | 24.55 | 25.21 | 24.36 | 24.67 | 533,752 | +0.21(+0.86%) |
Mar 16, 2010 | 24.34 | 24.50 | 24.18 | 24.46 | 399,129 | +0.23(+0.95%) |
Mar 15, 2010 | 24.13 | 24.50 | 23.99 | 24.23 | 421,814 | -0.02(-0.08%) |
Mar 12, 2010 | 23.47 | 24.73 | 23.02 | 24.25 | 402,335 | +0.20(+0.83%) |
Mar 11, 2010 | 24.13 | 24.14 | 23.87 | 24.05 | 107,652 | +0.00(+0.00%) |
Mar 10, 2010 | 23.73 | 24.18 | 23.55 | 24.05 | 211,175 | +0.25(+1.05%) |
Mar 09, 2010 | 23.34 | 23.98 | 23.34 | 23.80 | 344,722 | +0.48(+2.06%) |
Mar 08, 2010 | 23.50 | 23.71 | 23.20 | 23.32 | 280,327 | -0.02(-0.09%) |
Mar 05, 2010 | 23.05 | 23.61 | 23.05 | 23.34 | 421,139 | +0.40(+1.74%) |
Mar 04, 2010 | 22.32 | 23.05 | 22.32 | 22.94 | 255,264 | +0.61(+2.73%) |
Mar 03, 2010 | 22.11 | 22.49 | 22.01 | 22.33 | 316,238 | +0.17(+0.77%) |
Mar 02, 2010 | 22.25 | 22.58 | 21.98 | 22.16 | 486,942 | -0.05(-0.23%) |