Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.65 | 24.77 | 24.04 | 24.22 | 50,376 | -0.43(-1.74%) |
May 27, 2010 | 24.17 | 24.72 | 24.00 | 24.65 | 47,295 | +0.96(+4.05%) |
May 26, 2010 | 24.41 | 24.54 | 23.51 | 23.69 | 50,842 | -0.66(-2.71%) |
May 25, 2010 | 23.59 | 24.53 | 23.59 | 24.35 | 108,406 | +0.30(+1.25%) |
May 24, 2010 | 24.05 | 24.41 | 23.61 | 24.05 | 67,695 | -0.10(-0.41%) |
May 21, 2010 | 23.99 | 24.19 | 23.46 | 24.15 | 94,510 | -0.20(-0.82%) |
May 20, 2010 | 24.05 | 24.84 | 24.00 | 24.35 | 166,465 | -0.25(-1.02%) |
May 19, 2010 | 25.29 | 25.29 | 24.58 | 24.60 | 74,383 | -0.30(-1.20%) |
May 18, 2010 | 25.93 | 25.93 | 24.75 | 24.90 | 40,738 | -0.67(-2.62%) |
May 17, 2010 | 26.09 | 26.28 | 24.79 | 25.57 | 37,056 | -0.30(-1.16%) |
May 14, 2010 | 26.62 | 26.62 | 25.51 | 25.87 | 45,069 | -0.74(-2.78%) |
May 13, 2010 | 26.58 | 27.20 | 26.37 | 26.61 | 52,341 | -0.04(-0.15%) |
May 12, 2010 | 25.99 | 26.95 | 25.87 | 26.65 | 85,940 | +0.74(+2.86%) |
May 11, 2010 | 25.60 | 25.96 | 24.67 | 25.91 | 80,452 | +1.53(+6.28%) |
May 10, 2010 | 24.00 | 24.39 | 23.77 | 24.38 | 73,005 | +1.36(+5.91%) |
May 07, 2010 | 23.65 | 24.10 | 22.87 | 23.02 | 158,802 | -0.57(-2.42%) |
May 06, 2010 | 24.05 | 25.26 | 22.25 | 23.59 | 109,379 | -0.51(-2.12%) |
May 05, 2010 | 24.87 | 25.19 | 24.09 | 24.10 | 45,917 | -1.18(-4.67%) |
May 04, 2010 | 25.77 | 25.77 | 24.98 | 25.28 | 87,099 | -0.87(-3.33%) |
May 03, 2010 | 25.31 | 26.17 | 24.86 | 26.15 | 76,861 | +0.82(+3.24%) |
Apr 30, 2010 | 26.00 | 26.12 | 25.30 | 25.33 | 73,386 | -0.67(-2.58%) |
Apr 29, 2010 | 25.67 | 26.09 | 25.65 | 26.00 | 82,736 | +0.39(+1.52%) |
Apr 28, 2010 | 26.08 | 26.08 | 25.42 | 25.61 | 63,815 | -0.40(-1.54%) |
Apr 27, 2010 | 25.98 | 26.31 | 25.71 | 26.01 | 62,204 | +0.00(+0.00%) |
Apr 26, 2010 | 25.81 | 26.15 | 25.81 | 26.01 | 105,474 | +0.21(+0.81%) |
Apr 23, 2010 | 25.64 | 25.83 | 25.52 | 25.80 | 39,873 | +0.08(+0.31%) |
Apr 22, 2010 | 24.82 | 25.86 | 24.82 | 25.72 | 41,042 | +0.86(+3.46%) |
Apr 21, 2010 | 24.08 | 24.97 | 24.07 | 24.86 | 29,169 | +0.73(+3.03%) |
Apr 20, 2010 | 23.82 | 24.18 | 23.68 | 24.13 | 68,650 | +0.47(+1.99%) |
Apr 19, 2010 | 23.58 | 23.80 | 23.35 | 23.66 | 62,600 | -0.07(-0.29%) |
Apr 16, 2010 | 23.79 | 23.98 | 23.64 | 23.73 | 55,215 | -0.05(-0.21%) |
Apr 15, 2010 | 23.92 | 23.96 | 23.74 | 23.78 | 31,112 | -0.20(-0.83%) |
Apr 14, 2010 | 23.27 | 24.40 | 23.27 | 23.98 | 67,721 | +0.79(+3.41%) |
Apr 13, 2010 | 23.63 | 23.88 | 23.05 | 23.19 | 69,072 | -0.56(-2.36%) |
Apr 12, 2010 | 23.69 | 24.06 | 23.48 | 23.75 | 84,088 | -0.03(-0.13%) |
Apr 09, 2010 | 24.28 | 24.55 | 23.58 | 23.78 | 84,254 | -0.57(-2.34%) |
Apr 08, 2010 | 24.47 | 24.73 | 24.10 | 24.35 | 235,005 | -0.14(-0.57%) |
Apr 07, 2010 | 24.26 | 24.65 | 24.20 | 24.49 | 143,528 | +0.05(+0.20%) |
Apr 06, 2010 | 24.48 | 24.77 | 24.19 | 24.44 | 90,406 | -0.23(-0.93%) |
Apr 05, 2010 | 25.18 | 25.18 | 24.23 | 24.67 | 84,980 | -0.36(-1.44%) |
Apr 01, 2010 | 24.12 | 25.03 | 25.03 | 25.03 | 98,400 | +0.91(+3.77%) |
Mar 31, 2010 | 24.43 | 25.09 | 24.09 | 24.12 | 139,828 | -0.47(-1.91%) |
Mar 30, 2010 | 24.87 | 25.01 | 24.50 | 24.59 | 26,599 | -0.18(-0.73%) |
Mar 29, 2010 | 24.73 | 24.92 | 24.30 | 24.77 | 41,748 | +0.14(+0.57%) |
Mar 26, 2010 | 24.72 | 25.18 | 24.41 | 24.63 | 54,724 | +0.07(+0.29%) |
Mar 25, 2010 | 24.78 | 25.34 | 24.55 | 24.56 | 35,860 | -0.14(-0.57%) |
Mar 24, 2010 | 25.28 | 25.40 | 24.61 | 24.70 | 58,245 | -0.60(-2.37%) |
Mar 23, 2010 | 25.14 | 25.39 | 24.87 | 25.30 | 59,862 | +0.24(+0.96%) |
Mar 22, 2010 | 24.53 | 25.22 | 24.22 | 25.06 | 32,277 | +0.34(+1.38%) |
Mar 19, 2010 | 25.36 | 25.36 | 24.58 | 24.72 | 63,310 | -0.50(-1.98%) |
Mar 18, 2010 | 25.50 | 25.62 | 25.10 | 25.22 | 41,417 | -0.14(-0.55%) |
Mar 17, 2010 | 25.45 | 25.65 | 25.31 | 25.36 | 28,944 | +0.03(+0.12%) |
Mar 16, 2010 | 25.29 | 25.34 | 25.08 | 25.33 | 24,857 | +0.05(+0.20%) |
Mar 15, 2010 | 25.12 | 25.89 | 24.85 | 25.28 | 81,465 | -0.52(-2.02%) |
Mar 12, 2010 | 26.04 | 26.98 | 25.60 | 25.80 | 43,284 | -0.23(-0.88%) |
Mar 11, 2010 | 26.14 | 26.32 | 25.57 | 26.03 | 41,867 | -0.29(-1.10%) |
Mar 10, 2010 | 26.19 | 26.53 | 25.84 | 26.32 | 64,623 | +0.06(+0.23%) |
Mar 09, 2010 | 26.66 | 26.79 | 26.12 | 26.26 | 38,873 | -0.54(-2.01%) |
Mar 08, 2010 | 26.70 | 26.90 | 26.70 | 26.80 | 29,747 | +0.09(+0.34%) |
Mar 05, 2010 | 26.51 | 26.85 | 26.41 | 26.71 | 55,870 | +0.21(+0.79%) |
Mar 04, 2010 | 26.55 | 26.93 | 26.11 | 26.50 | 165,140 | +0.01(+0.04%) |
Mar 03, 2010 | 26.95 | 27.00 | 26.40 | 26.49 | 51,479 | -0.50(-1.85%) |
Mar 02, 2010 | 26.72 | 27.32 | 26.67 | 26.99 | 111,228 | +0.23(+0.86%) |