Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.77 | 24.78 | 24.58 | 24.77 | 16,665 | +0.14(+0.56%) |
May 27, 2010 | 24.55 | 24.63 | 24.34 | 24.63 | 8,627 | +0.55(+2.29%) |
May 26, 2010 | 24.13 | 24.41 | 23.98 | 24.08 | 17,443 | +0.10(+0.42%) |
May 25, 2010 | 23.64 | 23.98 | 23.44 | 23.98 | 26,027 | -0.18(-0.75%) |
May 24, 2010 | 24.08 | 24.38 | 24.07 | 24.16 | 11,772 | +0.15(+0.62%) |
May 21, 2010 | 23.58 | 24.10 | 23.54 | 24.01 | 38,313 | +0.01(+0.04%) |
May 20, 2010 | 24.08 | 24.32 | 24.00 | 24.00 | 27,357 | -0.90(-3.61%) |
May 19, 2010 | 25.05 | 25.05 | 24.71 | 24.90 | 57,569 | -0.10(-0.40%) |
May 18, 2010 | 25.50 | 25.50 | 24.94 | 25.00 | 11,953 | -0.27(-1.07%) |
May 17, 2010 | 25.31 | 25.32 | 24.76 | 25.27 | 10,644 | +0.15(+0.60%) |
May 14, 2010 | 25.12 | 25.47 | 24.93 | 25.12 | 47,426 | -0.40(-1.57%) |
May 13, 2010 | 25.70 | 25.75 | 25.49 | 25.52 | 13,143 | -0.19(-0.74%) |
May 12, 2010 | 25.40 | 25.72 | 25.28 | 25.71 | 11,870 | +0.43(+1.70%) |
May 11, 2010 | 25.22 | 25.46 | 25.22 | 25.28 | 16,494 | +0.13(+0.52%) |
May 10, 2010 | 25.05 | 25.15 | 24.92 | 25.15 | 46,485 | +0.97(+4.01%) |
May 07, 2010 | 24.48 | 24.57 | 24.05 | 24.18 | 36,496 | -0.59(-2.38%) |
May 06, 2010 | 25.32 | 25.41 | 23.87 | 24.77 | 10,929 | -0.65(-2.57%) |
May 05, 2010 | 25.35 | 25.50 | 25.29 | 25.42 | 10,859 | -0.10(-0.38%) |
May 04, 2010 | 25.69 | 25.73 | 25.47 | 25.52 | 11,381 | -0.43(-1.66%) |
May 03, 2010 | 25.78 | 25.95 | 25.70 | 25.95 | 16,462 | +0.30(+1.17%) |
Apr 30, 2010 | 26.15 | 26.25 | 25.65 | 25.65 | 21,872 | -0.54(-2.06%) |
Apr 29, 2010 | 26.00 | 26.19 | 25.96 | 26.19 | 12,030 | +0.39(+1.51%) |
Apr 28, 2010 | 25.74 | 25.87 | 25.70 | 25.80 | 11,343 | +0.19(+0.74%) |
Apr 27, 2010 | 25.94 | 26.02 | 25.61 | 25.61 | 10,846 | -0.24(-0.93%) |
Apr 26, 2010 | 26.02 | 26.13 | 25.83 | 25.85 | 19,645 | -0.23(-0.88%) |
Apr 23, 2010 | 25.95 | 26.08 | 25.88 | 26.08 | 6,043 | +0.16(+0.64%) |
Apr 22, 2010 | 25.83 | 25.91 | 25.69 | 25.91 | 15,978 | -0.07(-0.26%) |
Apr 21, 2010 | 26.05 | 26.12 | 25.85 | 25.98 | 8,880 | -0.19(-0.73%) |
Apr 20, 2010 | 25.90 | 26.17 | 25.85 | 26.17 | 6,795 | +0.41(+1.58%) |
Apr 19, 2010 | 25.56 | 25.82 | 25.56 | 25.76 | 9,222 | +0.06(+0.25%) |
Apr 16, 2010 | 25.79 | 25.86 | 25.54 | 25.70 | 9,616 | -0.10(-0.37%) |
Apr 15, 2010 | 25.75 | 25.85 | 25.70 | 25.79 | 22,966 | +0.05(+0.21%) |
Apr 14, 2010 | 25.69 | 25.75 | 25.60 | 25.74 | 8,562 | +0.11(+0.43%) |
Apr 13, 2010 | 25.55 | 25.63 | 25.41 | 25.63 | 5,352 | +0.02(+0.08%) |
Apr 12, 2010 | 25.55 | 25.63 | 25.55 | 25.61 | 9,188 | +0.06(+0.23%) |
Apr 09, 2010 | 25.39 | 25.55 | 25.39 | 25.55 | 9,039 | +0.11(+0.43%) |
Apr 08, 2010 | 25.46 | 25.47 | 25.23 | 25.44 | 7,334 | +0.04(+0.14%) |
Apr 07, 2010 | 25.46 | 25.53 | 25.40 | 25.41 | 9,198 | -0.17(-0.68%) |
Apr 06, 2010 | 25.55 | 25.66 | 25.54 | 25.58 | 6,878 | +0.01(+0.02%) |
Apr 05, 2010 | 25.63 | 25.67 | 25.56 | 25.57 | 12,486 | +0.15(+0.58%) |
Apr 01, 2010 | 25.45 | 25.43 | 25.43 | 25.43 | 5,100 | +0.16(+0.62%) |
Mar 31, 2010 | 25.36 | 25.47 | 25.27 | 25.27 | 22,098 | -0.16(-0.64%) |
Mar 30, 2010 | 25.39 | 25.49 | 25.36 | 25.43 | 18,279 | +0.08(+0.33%) |
Mar 29, 2010 | 25.23 | 25.35 | 25.23 | 25.35 | 5,650 | +0.20(+0.80%) |
Mar 26, 2010 | 25.28 | 25.34 | 25.15 | 25.15 | 11,034 | -0.17(-0.67%) |
Mar 25, 2010 | 25.70 | 25.70 | 25.32 | 25.32 | 13,056 | -0.13(-0.51%) |
Mar 24, 2010 | 25.76 | 25.76 | 25.44 | 25.45 | 10,493 | -0.30(-1.17%) |
Mar 23, 2010 | 25.92 | 25.92 | 25.49 | 25.75 | 14,923 | +0.11(+0.43%) |
Mar 22, 2010 | 25.10 | 25.66 | 25.10 | 25.64 | 21,969 | +0.39(+1.54%) |
Mar 19, 2010 | 25.23 | 25.25 | 25.19 | 25.25 | 4,485 | -0.06(-0.24%) |
Mar 18, 2010 | 25.15 | 25.33 | 25.14 | 25.31 | 25,032 | +0.12(+0.48%) |
Mar 17, 2010 | 25.15 | 25.24 | 25.10 | 25.19 | 10,281 | +0.09(+0.35%) |
Mar 16, 2010 | 24.88 | 25.10 | 24.88 | 25.10 | 8,878 | +0.16(+0.64%) |
Mar 15, 2010 | 24.82 | 24.96 | 24.82 | 24.94 | 33,532 | +0.13(+0.53%) |
Mar 12, 2010 | 24.96 | 24.96 | 24.70 | 24.81 | 9,521 | -0.04(-0.16%) |
Mar 11, 2010 | 24.69 | 24.85 | 24.68 | 24.85 | 10,251 | +0.19(+0.75%) |
Mar 10, 2010 | 24.57 | 24.74 | 24.57 | 24.66 | 25,077 | +0.10(+0.40%) |
Mar 09, 2010 | 24.64 | 24.67 | 24.55 | 24.56 | 5,212 | -0.12(-0.50%) |
Mar 08, 2010 | 24.79 | 24.84 | 24.68 | 24.69 | 5,967 | -0.15(-0.62%) |
Mar 05, 2010 | 24.58 | 24.84 | 24.58 | 24.84 | 9,920 | +0.38(+1.55%) |
Mar 04, 2010 | 24.51 | 24.51 | 24.34 | 24.46 | 13,223 | +0.05(+0.20%) |
Mar 03, 2010 | 24.61 | 24.69 | 24.41 | 24.41 | 14,998 | -0.18(-0.73%) |
Mar 02, 2010 | 24.45 | 24.64 | 24.45 | 24.59 | 8,555 | +0.30(+1.23%) |