Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.21 | 24.54 | 24.04 | 24.21 | 6,683 | -0.18(-0.74%) |
May 27, 2010 | 23.23 | 24.48 | 23.23 | 24.39 | 10,277 | +1.24(+5.38%) |
May 26, 2010 | 23.29 | 23.84 | 23.14 | 23.15 | 34,496 | -0.31(-1.31%) |
May 25, 2010 | 23.92 | 23.92 | 23.10 | 23.46 | 11,154 | -0.63(-2.62%) |
May 24, 2010 | 24.49 | 24.65 | 24.02 | 24.09 | 12,496 | -0.41(-1.66%) |
May 21, 2010 | 23.79 | 24.49 | 23.74 | 24.49 | 7,204 | -0.02(-0.07%) |
May 20, 2010 | 24.39 | 24.85 | 24.36 | 24.51 | 25,635 | -0.51(-2.02%) |
May 19, 2010 | 24.68 | 25.04 | 24.39 | 25.02 | 10,851 | +0.34(+1.39%) |
May 18, 2010 | 24.92 | 25.24 | 24.43 | 24.67 | 199 | -0.12(-0.47%) |
May 17, 2010 | 25.42 | 25.42 | 24.46 | 24.79 | 10,862 | -0.17(-0.69%) |
May 14, 2010 | 24.96 | 25.89 | 24.72 | 24.96 | 8,438 | -1.02(-3.92%) |
May 13, 2010 | 25.52 | 26.54 | 25.52 | 25.98 | 8,793 | +0.47(+1.84%) |
May 12, 2010 | 25.26 | 25.77 | 25.26 | 25.51 | 14,220 | +0.11(+0.43%) |
May 11, 2010 | 25.42 | 25.53 | 25.38 | 25.40 | 10,954 | +0.13(+0.50%) |
May 10, 2010 | 25.50 | 25.57 | 25.28 | 25.28 | 14,261 | +0.14(+0.57%) |
May 07, 2010 | 25.80 | 25.80 | 24.75 | 25.13 | 12,495 | -0.88(-3.36%) |
May 06, 2010 | 26.92 | 26.92 | 24.95 | 26.01 | 11,566 | -0.29(-1.10%) |
May 05, 2010 | 26.11 | 26.39 | 26.10 | 26.30 | 5,340 | -0.42(-1.59%) |
May 04, 2010 | 27.17 | 27.17 | 26.07 | 26.72 | 8,313 | -0.60(-2.18%) |
May 03, 2010 | 27.25 | 27.43 | 26.89 | 27.32 | 26,133 | +0.41(+1.54%) |
Apr 30, 2010 | 27.06 | 27.58 | 26.48 | 26.90 | 24,915 | -0.03(-0.10%) |
Apr 29, 2010 | 26.48 | 27.03 | 26.32 | 26.93 | 7,204 | +0.43(+1.63%) |
Apr 28, 2010 | 26.33 | 26.61 | 26.22 | 26.50 | 5,680 | -0.12(-0.44%) |
Apr 27, 2010 | 26.70 | 26.70 | 26.25 | 26.61 | 9,116 | -0.03(-0.10%) |
Apr 26, 2010 | 26.46 | 26.70 | 25.93 | 26.64 | 11,482 | +0.03(+0.10%) |
Apr 23, 2010 | 25.80 | 26.92 | 25.80 | 26.61 | 28,714 | +0.81(+3.15%) |
Apr 22, 2010 | 26.06 | 26.06 | 25.80 | 25.80 | 4,156 | -0.21(-0.80%) |
Apr 21, 2010 | 25.43 | 26.01 | 25.34 | 26.01 | 4,550 | +0.41(+1.59%) |
Apr 20, 2010 | 25.31 | 25.60 | 25.13 | 25.60 | 166 | +0.34(+1.36%) |
Apr 19, 2010 | 25.58 | 25.71 | 24.80 | 25.26 | 6,539 | -0.36(-1.41%) |
Apr 16, 2010 | 25.66 | 25.67 | 25.40 | 25.62 | 2,640 | -0.19(-0.73%) |
Apr 15, 2010 | 25.80 | 26.14 | 25.63 | 25.81 | 9,603 | -0.18(-0.69%) |
Apr 14, 2010 | 25.59 | 26.16 | 25.50 | 25.99 | 22,564 | +0.18(+0.72%) |
Apr 13, 2010 | 25.80 | 26.41 | 25.73 | 25.81 | 11,806 | -0.22(-0.85%) |
Apr 12, 2010 | 25.84 | 26.20 | 25.77 | 26.03 | 19,950 | +0.00(+0.00%) |
Apr 09, 2010 | 25.94 | 26.03 | 25.85 | 26.03 | 1,234 | -0.12(-0.45%) |
Apr 08, 2010 | 26.23 | 26.23 | 25.62 | 26.14 | 7,393 | -0.02(-0.07%) |
Apr 07, 2010 | 26.44 | 26.61 | 26.07 | 26.16 | 21,569 | -0.19(-0.72%) |
Apr 06, 2010 | 26.60 | 26.93 | 26.27 | 26.35 | 7,764 | -0.25(-0.95%) |
Apr 05, 2010 | 26.32 | 26.97 | 26.07 | 26.61 | 25,068 | +0.49(+1.87%) |
Apr 01, 2010 | 25.59 | 26.12 | 26.12 | 26.12 | 13,633 | +0.86(+3.39%) |
Mar 31, 2010 | 24.81 | 25.44 | 24.81 | 25.26 | 7,457 | +0.39(+1.57%) |
Mar 30, 2010 | 24.81 | 24.99 | 24.71 | 24.87 | 13,434 | +0.06(+0.24%) |
Mar 29, 2010 | 24.94 | 24.99 | 24.76 | 24.81 | 9,686 | +0.04(+0.15%) |
Mar 26, 2010 | 24.67 | 25.04 | 24.67 | 24.77 | 2,952 | -0.04(-0.15%) |
Mar 25, 2010 | 24.65 | 25.06 | 24.65 | 24.81 | 5,635 | -0.08(-0.33%) |
Mar 24, 2010 | 24.33 | 24.96 | 24.31 | 24.89 | 10,341 | +0.66(+2.72%) |
Mar 23, 2010 | 24.42 | 24.42 | 23.96 | 24.23 | 33,441 | -0.19(-0.78%) |
Mar 22, 2010 | 25.08 | 25.08 | 24.40 | 24.42 | 10,774 | -0.39(-1.56%) |
Mar 19, 2010 | 25.02 | 25.33 | 24.80 | 24.81 | 17,023 | +0.00(+0.00%) |
Mar 18, 2010 | 24.81 | 25.08 | 24.81 | 24.81 | 11,771 | -0.05(-0.18%) |
Mar 17, 2010 | 25.05 | 25.16 | 24.85 | 24.85 | 19,597 | -0.47(-1.85%) |
Mar 16, 2010 | 24.76 | 25.44 | 24.64 | 25.32 | 23,338 | +0.20(+0.79%) |
Mar 15, 2010 | 25.20 | 25.20 | 25.09 | 25.13 | 6,905 | -0.32(-1.24%) |
Mar 12, 2010 | 25.31 | 25.59 | 25.31 | 25.44 | 6,207 | +0.20(+0.79%) |
Mar 11, 2010 | 25.20 | 26.00 | 25.08 | 25.24 | 22,535 | -0.29(-1.13%) |
Mar 10, 2010 | 26.26 | 26.57 | 25.08 | 25.53 | 44,572 | -0.67(-2.55%) |
Mar 09, 2010 | 26.29 | 26.69 | 25.98 | 26.20 | 27,116 | -0.37(-1.38%) |
Mar 08, 2010 | 26.00 | 26.77 | 26.00 | 26.57 | 19,857 | +0.41(+1.58%) |
Mar 05, 2010 | 25.42 | 26.30 | 25.40 | 26.15 | 13,455 | +1.03(+4.10%) |
Mar 04, 2010 | 25.36 | 25.67 | 24.94 | 25.12 | 15,410 | -0.19(-0.74%) |
Mar 03, 2010 | 24.68 | 25.31 | 24.03 | 25.31 | 32,472 | +0.47(+1.88%) |
Mar 02, 2010 | 24.73 | 25.02 | 24.73 | 24.85 | 17,689 | +0.12(+0.47%) |