Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.45 | 25.56 | 25.41 | 25.45 | 1,967 | +0.04(+0.16%) |
May 27, 2010 | 25.21 | 25.41 | 25.17 | 25.41 | 19,759 | +0.55(+2.21%) |
May 26, 2010 | 25.16 | 25.24 | 24.86 | 24.86 | 4,780 | -0.01(-0.04%) |
May 25, 2010 | 24.45 | 24.87 | 24.45 | 24.87 | 10,921 | -0.27(-1.07%) |
May 24, 2010 | 25.28 | 25.31 | 25.12 | 25.14 | 8,079 | -0.08(-0.32%) |
May 21, 2010 | 24.67 | 25.31 | 24.45 | 25.22 | 27,739 | +0.09(+0.35%) |
May 20, 2010 | 25.26 | 25.51 | 25.13 | 25.13 | 8,675 | -0.90(-3.45%) |
May 19, 2010 | 26.06 | 26.09 | 25.85 | 26.03 | 5,162 | -0.22(-0.84%) |
May 18, 2010 | 26.63 | 26.63 | 26.25 | 26.25 | 15,745 | -0.13(-0.49%) |
May 17, 2010 | 26.24 | 26.38 | 26.07 | 26.38 | 7,103 | +0.33(+1.26%) |
May 14, 2010 | 26.05 | 26.30 | 26.05 | 26.05 | 4,701 | -0.48(-1.81%) |
May 13, 2010 | 26.79 | 26.79 | 26.47 | 26.53 | 7,767 | -0.17(-0.64%) |
May 12, 2010 | 26.55 | 26.71 | 26.50 | 26.70 | 3,406 | +0.33(+1.25%) |
May 11, 2010 | 26.37 | 26.43 | 26.32 | 26.37 | 12,061 | +0.15(+0.57%) |
May 10, 2010 | 26.17 | 26.22 | 26.08 | 26.22 | 10,020 | +0.88(+3.46%) |
May 07, 2010 | 25.48 | 25.73 | 25.03 | 25.34 | 24,395 | -0.55(-2.12%) |
May 06, 2010 | 26.45 | 26.45 | 20.72 | 25.89 | 24,005 | -0.56(-2.12%) |
May 05, 2010 | 26.51 | 26.58 | 26.45 | 26.45 | 2,710 | -0.08(-0.29%) |
May 04, 2010 | 26.71 | 26.71 | 26.46 | 26.53 | 7,487 | -0.43(-1.60%) |
May 03, 2010 | 26.78 | 27.00 | 26.78 | 26.96 | 2,756 | +0.12(+0.45%) |
Apr 30, 2010 | 27.07 | 27.12 | 26.84 | 26.84 | 3,185 | -0.17(-0.62%) |
Apr 29, 2010 | 26.78 | 27.06 | 26.78 | 27.01 | 10,833 | +0.30(+1.12%) |
Apr 28, 2010 | 26.62 | 26.77 | 26.62 | 26.71 | 3,435 | +0.17(+0.64%) |
Apr 27, 2010 | 26.96 | 26.96 | 26.54 | 26.54 | 5,083 | -0.63(-2.33%) |
Apr 26, 2010 | 27.21 | 27.27 | 27.15 | 27.17 | 7,617 | +0.04(+0.16%) |
Apr 23, 2010 | 27.16 | 27.16 | 26.96 | 27.13 | 28,174 | +0.03(+0.11%) |
Apr 22, 2010 | 26.84 | 27.10 | 26.84 | 27.10 | 14,860 | +0.07(+0.26%) |
Apr 21, 2010 | 27.02 | 27.05 | 26.95 | 27.03 | 5,700 | +0.07(+0.26%) |
Apr 20, 2010 | 26.91 | 27.00 | 26.91 | 26.96 | 4,944 | +0.11(+0.41%) |
Apr 19, 2010 | 26.70 | 26.85 | 26.66 | 26.85 | 12,488 | +0.02(+0.09%) |
Apr 16, 2010 | 27.01 | 27.02 | 26.73 | 26.83 | 3,129 | -0.07(-0.28%) |
Apr 15, 2010 | 26.74 | 26.93 | 26.74 | 26.90 | 12,045 | +0.04(+0.15%) |
Apr 14, 2010 | 26.69 | 26.87 | 26.68 | 26.86 | 8,822 | +0.23(+0.86%) |
Apr 13, 2010 | 26.63 | 26.65 | 26.47 | 26.63 | 6,437 | -0.09(-0.34%) |
Apr 12, 2010 | 26.66 | 26.73 | 26.64 | 26.72 | 2,946 | +0.14(+0.53%) |
Apr 09, 2010 | 26.48 | 26.58 | 26.48 | 26.58 | 4,130 | +0.20(+0.76%) |
Apr 08, 2010 | 26.32 | 26.44 | 26.26 | 26.38 | 5,784 | -0.04(-0.15%) |
Apr 07, 2010 | 26.45 | 26.47 | 26.38 | 26.42 | 2,633 | -0.10(-0.39%) |
Apr 06, 2010 | 26.43 | 26.55 | 26.43 | 26.52 | 15,220 | +0.03(+0.11%) |
Apr 05, 2010 | 26.39 | 26.59 | 26.39 | 26.49 | 12,363 | +0.07(+0.28%) |
Apr 01, 2010 | 26.44 | 26.42 | 26.42 | 26.42 | 4,700 | +0.18(+0.69%) |
Mar 31, 2010 | 26.36 | 26.43 | 26.24 | 26.24 | 9,968 | -0.20(-0.76%) |
Mar 30, 2010 | 26.48 | 26.51 | 26.35 | 26.44 | 8,627 | +0.06(+0.21%) |
Mar 29, 2010 | 26.27 | 26.39 | 26.27 | 26.38 | 1,935 | +0.21(+0.82%) |
Mar 26, 2010 | 26.19 | 26.19 | 26.08 | 26.17 | 6,076 | +0.00(+0.00%) |
Mar 25, 2010 | 26.45 | 26.45 | 26.16 | 26.17 | 7,010 | -0.13(-0.49%) |
Mar 24, 2010 | 26.44 | 26.45 | 26.29 | 26.30 | 6,582 | -0.21(-0.79%) |
Mar 23, 2010 | 26.29 | 26.51 | 26.26 | 26.51 | 50,522 | +0.24(+0.91%) |
Mar 22, 2010 | 25.92 | 26.30 | 25.92 | 26.27 | 75,492 | +0.24(+0.92%) |
Mar 19, 2010 | 26.19 | 26.20 | 25.97 | 26.03 | 46,970 | -0.19(-0.72%) |
Mar 18, 2010 | 26.30 | 26.30 | 26.18 | 26.22 | 16,114 | -0.03(-0.12%) |
Mar 17, 2010 | 26.12 | 26.27 | 26.11 | 26.25 | 108,981 | +0.18(+0.70%) |
Mar 16, 2010 | 25.93 | 26.07 | 25.87 | 26.07 | 22,486 | +0.19(+0.73%) |
Mar 15, 2010 | 25.85 | 25.88 | 25.85 | 25.88 | 19,463 | +0.03(+0.12%) |
Mar 12, 2010 | 25.93 | 25.93 | 25.77 | 25.85 | 18,616 | +0.06(+0.23%) |
Mar 11, 2010 | 25.65 | 25.79 | 25.58 | 25.79 | 87,500 | +0.06(+0.23%) |
Mar 10, 2010 | 25.77 | 25.80 | 25.66 | 25.73 | 128,579 | -0.06(-0.23%) |
Mar 09, 2010 | 25.83 | 25.91 | 25.77 | 25.79 | 7,458 | +0.01(+0.04%) |
Mar 08, 2010 | 25.82 | 25.82 | 25.73 | 25.78 | 4,509 | -0.01(-0.04%) |
Mar 05, 2010 | 25.79 | 25.79 | 25.62 | 25.79 | 3,385 | +0.24(+0.94%) |
Mar 04, 2010 | 25.51 | 25.58 | 25.51 | 25.55 | 3,156 | +0.05(+0.20%) |
Mar 03, 2010 | 25.53 | 25.62 | 25.49 | 25.50 | 6,282 | -0.02(-0.08%) |
Mar 02, 2010 | 25.47 | 25.59 | 25.43 | 25.52 | 82,395 | +0.17(+0.67%) |