Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.85 | 23.90 | 23.79 | 23.85 | 32,250 | +0.02(+0.07%) |
May 27, 2010 | 23.87 | 23.88 | 23.77 | 23.83 | 19,915 | -0.13(-0.55%) |
May 26, 2010 | 23.91 | 23.97 | 23.86 | 23.96 | 30,236 | +0.01(+0.06%) |
May 25, 2010 | 23.94 | 23.97 | 23.82 | 23.95 | 30,317 | -0.06(-0.25%) |
May 24, 2010 | 23.96 | 24.03 | 23.93 | 24.01 | 34,478 | +0.02(+0.09%) |
May 21, 2010 | 24.09 | 24.09 | 23.93 | 23.99 | 123,836 | -0.06(-0.25%) |
May 20, 2010 | 24.01 | 24.04 | 23.96 | 24.04 | 49,474 | +0.03(+0.12%) |
May 19, 2010 | 23.90 | 24.07 | 23.90 | 24.02 | 19,006 | +0.06(+0.25%) |
May 18, 2010 | 23.93 | 24.04 | 23.93 | 23.96 | 31,215 | -0.00(-0.01%) |
May 17, 2010 | 23.90 | 24.02 | 23.90 | 23.96 | 23,511 | -0.00(-0.02%) |
May 14, 2010 | 23.96 | 24.01 | 23.93 | 23.96 | 22,131 | +0.06(+0.25%) |
May 13, 2010 | 23.93 | 23.93 | 23.86 | 23.90 | 42,242 | -0.01(-0.06%) |
May 12, 2010 | 23.85 | 23.93 | 23.82 | 23.92 | 68,739 | +0.11(+0.45%) |
May 11, 2010 | 23.87 | 23.91 | 23.76 | 23.81 | 116,158 | -0.23(-0.94%) |
May 10, 2010 | 23.90 | 24.07 | 23.85 | 24.04 | 57,657 | +0.27(+1.15%) |
May 07, 2010 | 23.91 | 24.01 | 23.67 | 23.76 | 61,510 | -0.43(-1.77%) |
May 06, 2010 | 23.99 | 24.19 | 23.89 | 24.19 | 49,053 | +0.17(+0.70%) |
May 05, 2010 | 23.97 | 24.03 | 23.97 | 24.02 | 29,182 | +0.06(+0.25%) |
May 04, 2010 | 23.92 | 23.96 | 23.89 | 23.96 | 37,323 | +0.10(+0.40%) |
May 03, 2010 | 23.94 | 23.94 | 23.87 | 23.87 | 13,070 | -0.17(-0.69%) |
Apr 30, 2010 | 23.99 | 24.04 | 23.90 | 24.03 | 43,317 | +0.08(+0.35%) |
Apr 29, 2010 | 23.93 | 23.97 | 23.93 | 23.95 | 32,611 | -0.03(-0.12%) |
Apr 28, 2010 | 23.96 | 24.01 | 23.90 | 23.98 | 34,541 | +0.04(+0.15%) |
Apr 27, 2010 | 23.96 | 24.02 | 23.89 | 23.94 | 47,144 | -0.01(-0.06%) |
Apr 26, 2010 | 23.99 | 24.01 | 23.88 | 23.96 | 125,096 | -0.01(-0.03%) |
Apr 23, 2010 | 23.91 | 23.97 | 23.91 | 23.96 | 39,967 | -0.03(-0.14%) |
Apr 22, 2010 | 23.98 | 24.06 | 23.98 | 24.00 | 49,455 | +0.01(+0.05%) |
Apr 21, 2010 | 23.96 | 24.03 | 23.96 | 23.99 | 25,603 | -0.01(-0.06%) |
Apr 20, 2010 | 23.92 | 24.00 | 23.92 | 24.00 | 49,887 | +0.01(+0.03%) |
Apr 19, 2010 | 23.93 | 24.02 | 23.93 | 23.99 | 29,800 | -0.01(-0.03%) |
Apr 16, 2010 | 23.94 | 24.07 | 23.94 | 24.00 | 32,480 | +0.05(+0.20%) |
Apr 15, 2010 | 23.92 | 23.96 | 23.89 | 23.95 | 48,842 | +0.14(+0.60%) |
Apr 14, 2010 | 23.85 | 23.94 | 23.81 | 23.81 | 20,087 | -0.03(-0.15%) |
Apr 13, 2010 | 23.90 | 23.90 | 23.81 | 23.84 | 35,203 | -0.02(-0.10%) |
Apr 12, 2010 | 23.77 | 23.88 | 23.77 | 23.87 | 69,676 | +0.08(+0.34%) |
Apr 09, 2010 | 23.71 | 23.84 | 23.71 | 23.79 | 32,539 | -0.01(-0.03%) |
Apr 08, 2010 | 23.81 | 23.84 | 23.78 | 23.79 | 14,267 | +0.06(+0.25%) |
Apr 07, 2010 | 23.65 | 23.77 | 23.65 | 23.73 | 4,870 | +0.07(+0.31%) |
Apr 06, 2010 | 23.79 | 23.79 | 23.65 | 23.66 | 21,828 | -0.04(-0.17%) |
Apr 05, 2010 | 23.67 | 23.71 | 23.59 | 23.70 | 63,124 | -0.08(-0.36%) |
Apr 01, 2010 | 23.72 | 23.79 | 23.79 | 23.79 | 24,509 | -0.07(-0.28%) |
Mar 31, 2010 | 23.92 | 23.93 | 23.80 | 23.85 | 19,105 | +0.00(+0.00%) |
Mar 30, 2010 | 23.74 | 23.88 | 23.74 | 23.85 | 34,342 | +0.04(+0.15%) |
Mar 29, 2010 | 23.74 | 23.89 | 23.74 | 23.82 | 43,448 | -0.04(-0.17%) |
Mar 26, 2010 | 23.73 | 23.87 | 23.72 | 23.86 | 57,511 | +0.06(+0.25%) |
Mar 25, 2010 | 23.79 | 23.84 | 23.72 | 23.80 | 43,299 | +0.06(+0.26%) |
Mar 24, 2010 | 23.90 | 23.91 | 23.71 | 23.73 | 147,957 | -0.24(-1.02%) |
Mar 23, 2010 | 23.99 | 24.01 | 23.88 | 23.98 | 30,626 | +0.01(+0.05%) |
Mar 22, 2010 | 23.93 | 23.97 | 23.85 | 23.97 | 61,224 | +0.06(+0.26%) |
Mar 19, 2010 | 23.91 | 23.93 | 23.83 | 23.90 | 28,037 | +0.01(+0.06%) |
Mar 18, 2010 | 23.81 | 23.93 | 23.80 | 23.89 | 21,448 | +0.01(+0.03%) |
Mar 17, 2010 | 23.83 | 23.89 | 23.80 | 23.88 | 52,754 | +0.06(+0.23%) |
Mar 16, 2010 | 23.83 | 23.85 | 23.74 | 23.83 | 23,647 | +0.04(+0.16%) |
Mar 15, 2010 | 23.78 | 23.79 | 23.76 | 23.79 | 31,197 | +0.01(+0.06%) |
Mar 12, 2010 | 23.73 | 23.82 | 23.68 | 23.78 | 65,817 | +0.03(+0.11%) |
Mar 11, 2010 | 23.70 | 23.77 | 23.70 | 23.75 | 25,436 | -0.06(-0.26%) |
Mar 10, 2010 | 23.76 | 23.83 | 23.76 | 23.81 | 72,144 | +0.03(+0.15%) |
Mar 09, 2010 | 23.78 | 23.82 | 23.75 | 23.78 | 12,612 | +0.00(+0.02%) |
Mar 08, 2010 | 23.71 | 23.78 | 23.71 | 23.77 | 16,180 | -0.01(-0.06%) |
Mar 05, 2010 | 23.75 | 23.79 | 23.73 | 23.79 | 23,926 | -0.02(-0.10%) |
Mar 04, 2010 | 23.76 | 23.81 | 23.75 | 23.81 | 8,204 | +0.02(+0.06%) |
Mar 03, 2010 | 23.76 | 23.81 | 23.73 | 23.79 | 7,668 | -0.00(-0.00%) |
Mar 02, 2010 | 23.77 | 23.79 | 23.73 | 23.79 | 39,439 | +0.07(+0.31%) |