Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.85 | 25.86 | 25.27 | 25.27 | 57,641 | -0.58(-2.25%) |
May 27, 2010 | 25.55 | 25.94 | 25.33 | 25.85 | 185,043 | +0.84(+3.37%) |
May 26, 2010 | 25.08 | 25.57 | 24.94 | 25.01 | 79,684 | +0.05(+0.22%) |
May 25, 2010 | 24.89 | 25.22 | 24.78 | 24.96 | 79,715 | -0.38(-1.50%) |
May 24, 2010 | 25.94 | 25.94 | 25.31 | 25.33 | 53,296 | -0.65(-2.50%) |
May 21, 2010 | 25.71 | 26.21 | 25.60 | 25.99 | 76,381 | -0.15(-0.56%) |
May 20, 2010 | 26.02 | 26.66 | 25.94 | 26.13 | 90,851 | -1.06(-3.90%) |
May 19, 2010 | 27.36 | 27.50 | 26.97 | 27.19 | 137,588 | -0.14(-0.51%) |
May 18, 2010 | 28.26 | 28.26 | 27.19 | 27.33 | 38,712 | -0.56(-2.00%) |
May 17, 2010 | 27.84 | 28.10 | 27.10 | 27.89 | 71,465 | +0.30(+1.09%) |
May 14, 2010 | 27.46 | 27.70 | 27.22 | 27.59 | 46,077 | -0.15(-0.56%) |
May 13, 2010 | 27.87 | 28.11 | 27.60 | 27.74 | 56,779 | -0.29(-1.02%) |
May 12, 2010 | 27.67 | 28.17 | 27.52 | 28.03 | 75,371 | +0.51(+1.86%) |
May 11, 2010 | 27.37 | 27.74 | 26.87 | 27.52 | 54,395 | -0.22(-0.78%) |
May 10, 2010 | 27.31 | 27.80 | 26.77 | 27.73 | 80,721 | +1.44(+5.48%) |
May 07, 2010 | 26.60 | 27.08 | 26.05 | 26.29 | 120,395 | -0.43(-1.62%) |
May 06, 2010 | 27.42 | 28.16 | 24.20 | 26.73 | 111,167 | -0.76(-2.76%) |
May 05, 2010 | 27.36 | 27.77 | 27.16 | 27.49 | 55,106 | +0.09(+0.31%) |
May 04, 2010 | 27.38 | 27.60 | 26.99 | 27.40 | 60,615 | -0.38(-1.37%) |
May 03, 2010 | 27.57 | 27.96 | 27.22 | 27.78 | 45,599 | +0.50(+1.85%) |
Apr 30, 2010 | 28.18 | 28.18 | 27.25 | 27.28 | 67,840 | -0.87(-3.08%) |
Apr 29, 2010 | 27.76 | 28.15 | 27.41 | 28.15 | 50,836 | +0.64(+2.34%) |
Apr 28, 2010 | 27.43 | 27.94 | 27.12 | 27.50 | 41,186 | +0.17(+0.62%) |
Apr 27, 2010 | 27.54 | 28.02 | 27.26 | 27.33 | 72,214 | -0.37(-1.34%) |
Apr 26, 2010 | 28.28 | 28.34 | 27.25 | 27.70 | 104,768 | -0.49(-1.73%) |
Apr 23, 2010 | 28.01 | 28.19 | 27.97 | 28.19 | 35,358 | +0.12(+0.41%) |
Apr 22, 2010 | 28.10 | 28.20 | 27.87 | 28.08 | 45,581 | -0.27(-0.96%) |
Apr 21, 2010 | 28.08 | 28.38 | 28.00 | 28.35 | 58,088 | +0.36(+1.27%) |
Apr 20, 2010 | 27.87 | 27.99 | 27.70 | 27.99 | 87,451 | +0.28(+1.01%) |
Apr 19, 2010 | 27.46 | 27.71 | 26.91 | 27.71 | 97,201 | +0.23(+0.85%) |
Apr 16, 2010 | 27.41 | 27.79 | 27.36 | 27.48 | 122,101 | +0.08(+0.28%) |
Apr 15, 2010 | 27.53 | 27.70 | 27.25 | 27.40 | 84,030 | -0.13(-0.48%) |
Apr 14, 2010 | 27.35 | 27.63 | 27.15 | 27.53 | 92,477 | +0.41(+1.51%) |
Apr 13, 2010 | 26.38 | 27.23 | 26.15 | 27.12 | 116,139 | +0.67(+2.53%) |
Apr 12, 2010 | 26.26 | 26.52 | 26.06 | 26.45 | 132,517 | +0.13(+0.50%) |
Apr 09, 2010 | 26.42 | 26.49 | 25.83 | 26.32 | 119,746 | +0.01(+0.03%) |
Apr 08, 2010 | 26.92 | 27.16 | 26.05 | 26.32 | 218,440 | +0.58(+2.27%) |
Apr 07, 2010 | 25.65 | 25.83 | 25.41 | 25.73 | 68,768 | +0.13(+0.51%) |
Apr 06, 2010 | 25.77 | 25.82 | 25.31 | 25.60 | 58,700 | -0.22(-0.86%) |
Apr 05, 2010 | 25.38 | 25.82 | 25.27 | 25.82 | 54,681 | +0.55(+2.16%) |
Apr 01, 2010 | 25.45 | 25.28 | 25.28 | 25.28 | 58,012 | +0.04(+0.15%) |
Mar 31, 2010 | 25.30 | 25.69 | 25.22 | 25.24 | 54,245 | -0.08(-0.30%) |
Mar 30, 2010 | 25.18 | 25.33 | 24.99 | 25.32 | 33,294 | +0.25(+0.98%) |
Mar 29, 2010 | 25.02 | 25.29 | 24.82 | 25.07 | 26,632 | +0.05(+0.22%) |
Mar 26, 2010 | 25.29 | 25.32 | 24.91 | 25.02 | 37,081 | -0.25(-1.00%) |
Mar 25, 2010 | 25.42 | 25.63 | 25.17 | 25.27 | 32,397 | -0.07(-0.27%) |
Mar 24, 2010 | 25.79 | 25.87 | 25.33 | 25.34 | 29,438 | -0.47(-1.82%) |
Mar 23, 2010 | 25.54 | 25.85 | 25.49 | 25.81 | 38,072 | +0.22(+0.84%) |
Mar 22, 2010 | 25.28 | 25.66 | 25.28 | 25.59 | 70,018 | +0.13(+0.51%) |
Mar 19, 2010 | 25.81 | 25.81 | 25.42 | 25.46 | 104,547 | -0.19(-0.75%) |
Mar 18, 2010 | 25.73 | 25.86 | 25.53 | 25.65 | 18,769 | -0.02(-0.09%) |
Mar 17, 2010 | 25.59 | 25.84 | 25.56 | 25.68 | 36,259 | +0.14(+0.54%) |
Mar 16, 2010 | 25.43 | 25.54 | 25.15 | 25.54 | 20,939 | +0.12(+0.45%) |
Mar 15, 2010 | 25.32 | 25.46 | 25.13 | 25.42 | 34,910 | +0.13(+0.52%) |
Mar 12, 2010 | 25.19 | 25.33 | 24.81 | 25.29 | 31,752 | +0.11(+0.43%) |
Mar 11, 2010 | 24.82 | 25.27 | 24.78 | 25.19 | 43,381 | +0.15(+0.58%) |
Mar 10, 2010 | 25.03 | 25.36 | 24.82 | 25.04 | 49,388 | +0.01(+0.03%) |
Mar 09, 2010 | 25.08 | 25.39 | 24.95 | 25.03 | 48,368 | -0.04(-0.15%) |
Mar 08, 2010 | 24.96 | 25.11 | 24.70 | 25.07 | 22,991 | +0.16(+0.65%) |
Mar 05, 2010 | 24.85 | 25.03 | 24.42 | 24.91 | 99,699 | +0.11(+0.43%) |
Mar 04, 2010 | 24.67 | 24.81 | 24.49 | 24.80 | 25,120 | +0.11(+0.44%) |
Mar 03, 2010 | 24.56 | 25.12 | 24.56 | 24.69 | 50,025 | +0.25(+1.01%) |
Mar 02, 2010 | 24.22 | 24.77 | 24.13 | 24.45 | 132,973 | +0.01(+0.03%) |