Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.01 | 24.10 | 24.01 | 24.01 | 62,795 | -0.03(-0.12%) |
May 27, 2010 | 24.01 | 24.17 | 24.01 | 24.04 | 264,438 | +0.04(+0.16%) |
May 26, 2010 | 24.06 | 24.06 | 24.00 | 24.00 | 202,857 | +0.00(+0.00%) |
May 25, 2010 | 24.01 | 24.02 | 23.91 | 24.00 | 726,394 | -0.09(-0.36%) |
May 24, 2010 | 24.09 | 24.16 | 24.08 | 24.09 | 424,034 | +0.04(+0.16%) |
May 21, 2010 | 24.06 | 24.08 | 24.03 | 24.05 | 801,438 | -0.03(-0.12%) |
May 20, 2010 | 24.02 | 24.08 | 24.01 | 24.08 | 522,980 | -0.08(-0.32%) |
May 19, 2010 | 24.20 | 24.22 | 24.15 | 24.16 | 309,167 | -0.06(-0.24%) |
May 18, 2010 | 24.27 | 24.27 | 24.20 | 24.22 | 430,599 | +0.01(+0.04%) |
May 17, 2010 | 24.23 | 24.25 | 24.21 | 24.21 | 319,700 | -0.06(-0.24%) |
May 14, 2010 | 24.27 | 24.30 | 24.23 | 24.27 | 502,367 | -0.02(-0.08%) |
May 13, 2010 | 24.29 | 24.30 | 24.27 | 24.29 | 275,101 | -0.01(-0.04%) |
May 12, 2010 | 24.29 | 24.31 | 24.27 | 24.30 | 286,332 | +0.04(+0.16%) |
May 11, 2010 | 24.27 | 24.27 | 24.26 | 24.26 | 413 | +0.03(+0.12%) |
May 10, 2010 | 24.24 | 24.26 | 24.23 | 24.23 | 166,872 | +0.10(+0.40%) |
May 07, 2010 | 24.14 | 24.20 | 24.08 | 24.13 | 1,179,193 | +0.06(+0.24%) |
May 06, 2010 | 24.28 | 24.29 | 23.97 | 24.07 | 771,906 | -0.19(-0.80%) |
May 05, 2010 | 24.27 | 24.29 | 24.24 | 24.27 | 269,207 | -0.06(-0.24%) |
May 04, 2010 | 24.39 | 24.40 | 24.32 | 24.32 | 318,475 | -0.10(-0.40%) |
May 03, 2010 | 24.41 | 24.42 | 24.40 | 24.42 | 213,431 | +0.02(+0.08%) |
Apr 30, 2010 | 24.42 | 24.44 | 24.40 | 24.40 | 135,084 | -0.02(-0.08%) |
Apr 29, 2010 | 24.37 | 24.42 | 24.37 | 24.42 | 189,600 | +0.05(+0.20%) |
Apr 28, 2010 | 24.38 | 24.39 | 24.35 | 24.37 | 225,397 | -0.04(-0.16%) |
Apr 27, 2010 | 24.42 | 24.42 | 24.38 | 24.41 | 230,923 | +0.00(+0.00%) |
Apr 26, 2010 | 24.41 | 24.43 | 24.41 | 24.41 | 242,672 | -0.02(-0.08%) |
Apr 23, 2010 | 24.43 | 24.43 | 24.40 | 24.43 | 241,226 | +0.01(+0.04%) |
Apr 22, 2010 | 24.40 | 24.43 | 24.39 | 24.42 | 309,647 | +0.04(+0.16%) |
Apr 21, 2010 | 24.42 | 24.42 | 24.38 | 24.38 | 161,346 | -0.03(-0.12%) |
Apr 20, 2010 | 24.38 | 24.41 | 24.37 | 24.41 | 338,173 | +0.04(+0.16%) |
Apr 19, 2010 | 24.38 | 24.39 | 24.34 | 24.37 | 321,517 | -0.02(-0.08%) |
Apr 16, 2010 | 24.44 | 24.44 | 24.38 | 24.39 | 674,357 | -0.07(-0.28%) |
Apr 15, 2010 | 24.44 | 24.46 | 24.42 | 24.46 | 652,727 | +0.03(+0.12%) |
Apr 14, 2010 | 24.42 | 24.44 | 24.39 | 24.43 | 1,043,271 | +0.03(+0.12%) |
Apr 13, 2010 | 24.42 | 24.43 | 24.37 | 24.40 | 491,699 | -0.05(-0.20%) |
Apr 12, 2010 | 24.48 | 24.48 | 24.43 | 24.45 | 726,827 | -0.05(-0.20%) |
Apr 09, 2010 | 24.51 | 24.51 | 24.48 | 24.50 | 1,057,017 | +0.01(+0.04%) |
Apr 08, 2010 | 24.45 | 24.49 | 24.42 | 24.49 | 1,847,003 | +0.08(+0.32%) |
Apr 07, 2010 | 24.43 | 24.87 | 24.38 | 24.41 | 3,530,272 | -0.01(-0.04%) |
Apr 06, 2010 | 24.42 | 24.43 | 24.39 | 24.42 | 719,959 | +0.02(+0.08%) |
Apr 05, 2010 | 24.37 | 24.41 | 24.36 | 24.40 | 667,548 | +0.04(+0.16%) |
Apr 01, 2010 | 24.36 | 24.36 | 24.36 | 24.36 | 176,078 | +0.01(+0.04%) |
Mar 31, 2010 | 24.37 | 24.37 | 24.35 | 24.35 | 904,874 | -0.02(-0.08%) |
Mar 30, 2010 | 24.37 | 24.37 | 24.35 | 24.37 | 705,523 | +0.01(+0.04%) |
Mar 29, 2010 | 24.33 | 24.36 | 24.32 | 24.36 | 207,156 | +0.03(+0.12%) |
Mar 26, 2010 | 24.27 | 24.34 | 24.27 | 24.33 | 645,629 | +0.04(+0.16%) |
Mar 25, 2010 | 24.34 | 24.34 | 24.28 | 24.30 | 285,538 | -0.05(-0.20%) |
Mar 24, 2010 | 24.33 | 24.34 | 24.31 | 24.34 | 491,888 | +0.04(+0.16%) |
Mar 23, 2010 | 24.32 | 24.33 | 24.30 | 24.30 | 336,715 | +0.01(+0.04%) |
Mar 22, 2010 | 24.36 | 24.36 | 24.29 | 24.30 | 590,285 | -0.08(-0.32%) |
Mar 19, 2010 | 24.38 | 24.38 | 24.35 | 24.37 | 202,043 | -0.01(-0.04%) |
Mar 18, 2010 | 24.40 | 24.40 | 24.36 | 24.38 | 302,478 | +0.00(+0.00%) |
Mar 17, 2010 | 24.42 | 24.42 | 24.35 | 24.38 | 536,646 | -0.02(-0.08%) |
Mar 16, 2010 | 24.43 | 24.43 | 24.38 | 24.40 | 634,003 | -0.02(-0.08%) |
Mar 15, 2010 | 24.42 | 24.43 | 24.41 | 24.42 | 491,931 | -0.07(-0.28%) |
Mar 12, 2010 | 24.47 | 24.49 | 24.46 | 24.49 | 1,055,874 | +0.02(+0.08%) |
Mar 11, 2010 | 24.46 | 24.47 | 24.45 | 24.47 | 456,456 | +0.00(+0.00%) |
Mar 10, 2010 | 24.47 | 24.47 | 24.44 | 24.47 | 443,534 | +0.00(+0.00%) |
Mar 09, 2010 | 24.46 | 24.47 | 24.45 | 24.47 | 338,820 | +0.00(+0.00%) |
Mar 08, 2010 | 24.47 | 24.47 | 24.45 | 24.47 | 710,541 | +0.02(+0.08%) |
Mar 05, 2010 | 24.41 | 24.45 | 24.41 | 24.45 | 133,210 | +0.03(+0.12%) |
Mar 04, 2010 | 24.42 | 24.45 | 24.40 | 24.42 | 313,516 | -0.02(-0.08%) |
Mar 03, 2010 | 24.45 | 24.45 | 24.43 | 24.44 | 285,977 | -0.01(-0.04%) |
Mar 02, 2010 | 24.46 | 24.47 | 24.43 | 24.45 | 333,905 | +0.00(+0.00%) |