Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.35 | 24.23 | 23.90 | 23.90 | 2,350 | -0.45(-1.85%) |
May 27, 2010 | 24.22 | 24.67 | 24.22 | 24.35 | 3,730 | +0.79(+3.35%) |
May 26, 2010 | 23.76 | 23.76 | 23.56 | 23.56 | 1,195 | +1.06(+4.71%) |
May 25, 2010 | 22.82 | 22.92 | 22.50 | 22.50 | 3,747 | -0.95(-4.05%) |
May 24, 2010 | 23.46 | 23.55 | 23.45 | 23.45 | 1,946 | +0.29(+1.25%) |
May 21, 2010 | 22.24 | 23.16 | 22.24 | 23.16 | 5,958 | +0.16(+0.70%) |
May 20, 2010 | 23.00 | 23.00 | 22.85 | 23.00 | 9,117 | -0.65(-2.75%) |
May 19, 2010 | 23.92 | 24.03 | 23.65 | 23.65 | 5,760 | -0.49(-2.03%) |
May 18, 2010 | 24.10 | 24.40 | 24.10 | 24.14 | 2,181 | -0.46(-1.87%) |
May 17, 2010 | 24.90 | 24.90 | 24.14 | 24.60 | 7,706 | +0.81(+3.40%) |
May 14, 2010 | 24.00 | 24.00 | 23.53 | 23.79 | 3,538 | -0.76(-3.10%) |
May 13, 2010 | 24.96 | 24.96 | 24.55 | 24.55 | 3,388 | -0.85(-3.35%) |
May 12, 2010 | 25.47 | 25.62 | 25.17 | 25.40 | 2,194 | -0.01(-0.04%) |
May 11, 2010 | 25.69 | 25.69 | 25.41 | 25.41 | 535 | -0.64(-2.46%) |
May 10, 2010 | 26.05 | 26.40 | 26.05 | 26.05 | 5,978 | +3.05(+13.26%) |
May 07, 2010 | 23.15 | 23.55 | 22.53 | 23.00 | 8,456 | +1.00(+4.55%) |
May 06, 2010 | 24.65 | 25.05 | 22.00 | 22.00 | 14,030 | -3.50(-13.73%) |
May 05, 2010 | 25.50 | 25.50 | 25.50 | 25.50 | 624 | -1.15(-4.32%) |
May 04, 2010 | 26.15 | 26.65 | 26.05 | 26.65 | 1,705 | -0.01(-0.04%) |
May 03, 2010 | 27.15 | 27.15 | 26.66 | 26.66 | 773 | +0.00(+0.00%) |
Apr 30, 2010 | 27.25 | 27.25 | 26.66 | 26.66 | 1,631 | -0.11(-0.41%) |
Apr 29, 2010 | 26.90 | 26.90 | 26.77 | 26.77 | 700 | +0.57(+2.18%) |
Apr 28, 2010 | 26.67 | 26.75 | 26.15 | 26.20 | 3,696 | -0.08(-0.30%) |
Apr 27, 2010 | 27.00 | 27.08 | 26.27 | 26.28 | 1,654 | -1.42(-5.13%) |
Apr 26, 2010 | 27.60 | 27.70 | 27.60 | 27.70 | 600 | +0.45(+1.65%) |
Apr 23, 2010 | 27.25 | 27.25 | 27.25 | 27.25 | 200 | +0.25(+0.93%) |
Apr 22, 2010 | 27.01 | 27.12 | 26.75 | 27.00 | 6,685 | -0.50(-1.82%) |
Apr 21, 2010 | 27.57 | 27.76 | 27.50 | 27.50 | 5,677 | +0.07(+0.26%) |
Apr 20, 2010 | 27.42 | 27.43 | 27.42 | 27.43 | 2,026 | +0.33(+1.22%) |
Apr 19, 2010 | 26.90 | 27.49 | 26.90 | 27.10 | 4,652 | -0.15(-0.55%) |
Apr 16, 2010 | 28.23 | 28.23 | 27.25 | 27.25 | 4,235 | -1.23(-4.32%) |
Apr 15, 2010 | 28.48 | 28.48 | 28.48 | 28.48 | 350 | +0.24(+0.85%) |
Apr 14, 2010 | 28.06 | 28.24 | 28.00 | 28.24 | 7,003 | +0.89(+3.25%) |
Apr 13, 2010 | 27.20 | 27.35 | 26.90 | 27.35 | 2,156 | +0.24(+0.89%) |
Apr 12, 2010 | 27.41 | 27.51 | 27.11 | 27.11 | 4,011 | -0.04(-0.15%) |
Apr 09, 2010 | 27.45 | 27.45 | 27.15 | 27.15 | 3,190 | -0.15(-0.55%) |
Apr 08, 2010 | 26.96 | 27.30 | 26.85 | 27.30 | 2,771 | -0.05(-0.18%) |
Apr 07, 2010 | 27.57 | 27.63 | 27.35 | 27.35 | 3,534 | -0.30(-1.08%) |
Apr 06, 2010 | 27.48 | 27.65 | 27.48 | 27.65 | 401 | +0.07(+0.25%) |
Apr 05, 2010 | 27.58 | 27.58 | 27.35 | 27.58 | 1,116 | +0.33(+1.21%) |
Apr 01, 2010 | 27.25 | 27.25 | 27.25 | 0 | -0.35(-1.27%) | |
Mar 31, 2010 | 27.07 | 27.60 | 27.07 | 27.60 | 66,095 | +0.90(+3.37%) |
Mar 30, 2010 | 27.09 | 27.09 | 26.70 | 26.70 | 12,750 | -0.40(-1.48%) |
Mar 29, 2010 | 27.15 | 27.15 | 26.83 | 27.10 | 975 | +0.30(+1.12%) |
Mar 26, 2010 | 27.30 | 27.30 | 26.80 | 26.80 | 2,040 | -0.70(-2.55%) |
Mar 25, 2010 | 27.20 | 27.65 | 27.20 | 27.50 | 10,350 | +0.75(+2.80%) |
Mar 24, 2010 | 26.75 | 26.75 | 26.75 | 26.75 | 10,190 | +0.00(+0.00%) |
Mar 23, 2010 | 27.00 | 27.10 | 26.75 | 26.75 | 2,100 | +0.00(+0.00%) |
Mar 22, 2010 | 26.75 | 26.77 | 26.75 | 26.75 | 2,156 | -0.15(-0.56%) |
Mar 19, 2010 | 26.93 | 26.93 | 26.35 | 26.90 | 2,825 | +0.10(+0.37%) |
Mar 18, 2010 | 27.43 | 27.43 | 26.80 | 26.80 | 6,237 | -0.59(-2.15%) |
Mar 17, 2010 | 27.10 | 27.39 | 27.10 | 27.39 | 8,986 | +0.80(+3.01%) |
Mar 16, 2010 | 26.30 | 26.95 | 26.30 | 26.59 | 18,352 | +0.32(+1.22%) |
Mar 15, 2010 | 26.27 | 26.27 | 26.27 | 26.27 | 1,200 | -0.23(-0.87%) |
Mar 12, 2010 | 26.50 | 26.65 | 26.50 | 26.50 | 7,648 | +0.05(+0.19%) |
Mar 11, 2010 | 26.16 | 26.45 | 26.16 | 26.45 | 2,795 | +0.30(+1.15%) |
Mar 10, 2010 | 25.70 | 26.15 | 25.70 | 26.15 | 2,344 | +0.25(+0.97%) |
Mar 09, 2010 | 25.65 | 26.15 | 25.65 | 25.90 | 3,907 | -1.10(-4.07%) |
Mar 08, 2010 | 26.90 | 27.28 | 26.90 | 27.00 | 1,855 | +0.30(+1.12%) |
Mar 05, 2010 | 26.45 | 26.95 | 26.45 | 26.70 | 5,806 | +0.85(+3.29%) |
Mar 04, 2010 | 25.53 | 25.85 | 25.53 | 25.85 | 6,600 | +0.45(+1.77%) |
Mar 03, 2010 | 25.00 | 25.40 | 25.00 | 25.40 | 4,610 | +1.80(+7.63%) |
Mar 02, 2010 | 23.80 | 23.80 | 23.60 | 23.60 | 2,636 | +0.54(+2.34%) |