Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.57 | 25.38 | 24.48 | 24.57 | 817,197 | -0.75(-2.95%) |
May 27, 2010 | 24.82 | 25.36 | 24.54 | 25.32 | 608,691 | +1.01(+4.13%) |
May 26, 2010 | 24.32 | 24.60 | 24.05 | 24.32 | 2,555 | +0.08(+0.33%) |
May 25, 2010 | 23.58 | 24.28 | 23.09 | 24.23 | 1,438,145 | +0.11(+0.47%) |
May 24, 2010 | 24.21 | 24.46 | 23.85 | 24.12 | 1,230,960 | -0.18(-0.73%) |
May 21, 2010 | 24.21 | 24.78 | 23.83 | 24.30 | 1,972,480 | -0.27(-1.11%) |
May 20, 2010 | 24.60 | 25.26 | 24.52 | 24.57 | 1,088 | -1.29(-4.98%) |
May 19, 2010 | 26.00 | 26.42 | 25.60 | 25.86 | 581,670 | -0.22(-0.83%) |
May 18, 2010 | 26.90 | 27.01 | 26.04 | 26.08 | 878,323 | -0.55(-2.08%) |
May 17, 2010 | 26.62 | 27.03 | 25.77 | 26.63 | 1,154,850 | +0.10(+0.39%) |
May 14, 2010 | 26.53 | 26.70 | 26.08 | 26.53 | 1,317,742 | -0.24(-0.90%) |
May 13, 2010 | 26.75 | 26.96 | 26.50 | 26.77 | 1,176,220 | -0.12(-0.45%) |
May 12, 2010 | 26.41 | 26.93 | 26.25 | 26.89 | 749,310 | +0.71(+2.70%) |
May 11, 2010 | 25.59 | 26.40 | 25.46 | 26.18 | 1,019,276 | +0.85(+3.36%) |
May 10, 2010 | 25.05 | 25.37 | 24.96 | 25.33 | 963,366 | +1.00(+4.10%) |
May 07, 2010 | 25.01 | 25.10 | 24.01 | 24.33 | 1,389,396 | -0.64(-2.54%) |
May 06, 2010 | 25.95 | 26.25 | 23.71 | 24.97 | 1,568,581 | -1.00(-3.84%) |
May 05, 2010 | 26.29 | 26.93 | 25.95 | 25.96 | 1,416,741 | -0.42(-1.58%) |
May 04, 2010 | 26.49 | 26.49 | 25.93 | 26.38 | 710 | -0.41(-1.53%) |
May 03, 2010 | 26.12 | 26.94 | 26.12 | 26.79 | 756,982 | +0.88(+3.41%) |
Apr 30, 2010 | 26.98 | 27.23 | 25.90 | 25.91 | 873,630 | -0.98(-3.65%) |
Apr 29, 2010 | 26.05 | 27.13 | 26.02 | 26.89 | 1,740,196 | +0.92(+3.53%) |
Apr 28, 2010 | 27.01 | 27.53 | 25.87 | 25.97 | 2,456,730 | -0.35(-1.34%) |
Apr 27, 2010 | 26.97 | 27.01 | 26.12 | 26.33 | 455 | -0.23(-0.85%) |
Apr 26, 2010 | 27.09 | 27.31 | 26.54 | 26.55 | 409,202 | -0.49(-1.81%) |
Apr 23, 2010 | 26.53 | 27.14 | 26.42 | 27.04 | 856,423 | +0.51(+1.91%) |
Apr 22, 2010 | 25.51 | 26.57 | 25.50 | 26.53 | 779,959 | +0.76(+2.96%) |
Apr 21, 2010 | 25.51 | 25.84 | 25.41 | 25.77 | 844,341 | +0.35(+1.36%) |
Apr 20, 2010 | 25.86 | 25.88 | 25.38 | 25.43 | 847,530 | -0.43(-1.68%) |
Apr 19, 2010 | 25.71 | 25.99 | 25.26 | 25.86 | 582,227 | -0.06(-0.25%) |
Apr 16, 2010 | 25.90 | 26.21 | 25.79 | 25.92 | 737,292 | -0.17(-0.65%) |
Apr 15, 2010 | 26.19 | 26.38 | 25.99 | 26.09 | 680,154 | -0.21(-0.79%) |
Apr 14, 2010 | 25.55 | 26.53 | 25.55 | 26.30 | 784,969 | +0.79(+3.09%) |
Apr 13, 2010 | 25.34 | 25.54 | 25.13 | 25.51 | 464,902 | +0.15(+0.60%) |
Apr 12, 2010 | 25.51 | 25.59 | 25.07 | 25.36 | 659,220 | -0.08(-0.32%) |
Apr 09, 2010 | 25.61 | 25.79 | 25.40 | 25.44 | 979,504 | -0.18(-0.72%) |
Apr 08, 2010 | 25.54 | 25.75 | 25.41 | 25.63 | 493,327 | +0.08(+0.31%) |
Apr 07, 2010 | 25.71 | 25.81 | 25.43 | 25.55 | 592,974 | -0.27(-1.03%) |
Apr 06, 2010 | 25.55 | 25.84 | 25.38 | 25.81 | 999,196 | +0.72(+2.85%) |
Apr 05, 2010 | 25.21 | 25.59 | 25.01 | 25.10 | 667,969 | +0.06(+0.22%) |
Apr 01, 2010 | 24.38 | 25.04 | 25.04 | 25.04 | 737,614 | +0.80(+3.28%) |
Mar 31, 2010 | 24.65 | 24.70 | 24.23 | 24.24 | 323,776 | -0.40(-1.63%) |
Mar 30, 2010 | 24.51 | 24.75 | 24.23 | 24.64 | 350,948 | +0.08(+0.33%) |
Mar 29, 2010 | 24.89 | 24.89 | 24.40 | 24.56 | 338,608 | -0.15(-0.62%) |
Mar 26, 2010 | 24.52 | 24.93 | 24.52 | 24.72 | 321,025 | +0.23(+0.92%) |
Mar 25, 2010 | 24.74 | 24.98 | 24.49 | 24.49 | 308,015 | -0.07(-0.29%) |
Mar 24, 2010 | 24.98 | 24.98 | 24.42 | 24.56 | 498,846 | -0.43(-1.71%) |
Mar 23, 2010 | 24.61 | 25.05 | 24.44 | 24.99 | 493,926 | +0.41(+1.67%) |
Mar 22, 2010 | 24.24 | 24.73 | 24.08 | 24.58 | 466,060 | +0.18(+0.72%) |
Mar 19, 2010 | 24.63 | 24.63 | 24.25 | 24.40 | 813,221 | -0.12(-0.49%) |
Mar 18, 2010 | 24.94 | 24.97 | 24.45 | 24.52 | 532,965 | -0.45(-1.80%) |
Mar 17, 2010 | 24.73 | 25.01 | 24.70 | 24.97 | 909,180 | +0.30(+1.21%) |
Mar 16, 2010 | 24.89 | 24.89 | 24.43 | 24.68 | 973,496 | -0.20(-0.81%) |
Mar 15, 2010 | 24.67 | 24.89 | 24.65 | 24.88 | 373,264 | +0.35(+1.44%) |
Mar 12, 2010 | 24.79 | 25.12 | 24.27 | 24.52 | 700,089 | -0.14(-0.55%) |
Mar 11, 2010 | 24.30 | 24.87 | 24.23 | 24.66 | 653,673 | +0.26(+1.05%) |
Mar 10, 2010 | 23.95 | 24.45 | 23.88 | 24.40 | 607,804 | +0.49(+2.05%) |
Mar 09, 2010 | 23.72 | 24.09 | 23.67 | 23.91 | 538,375 | +0.21(+0.88%) |
Mar 08, 2010 | 23.75 | 23.86 | 23.65 | 23.70 | 329,149 | +0.00(+0.00%) |
Mar 05, 2010 | 23.67 | 23.81 | 23.57 | 23.70 | 956,396 | +0.18(+0.79%) |
Mar 04, 2010 | 23.72 | 23.79 | 23.47 | 23.52 | 586,141 | -0.20(-0.85%) |
Mar 03, 2010 | 23.86 | 23.87 | 23.50 | 23.72 | 660,942 | -0.02(-0.10%) |
Mar 02, 2010 | 23.78 | 23.95 | 23.50 | 23.74 | 1,084,413 | -0.06(-0.27%) |