Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.87 | 25.70 | 24.78 | 24.87 | 807,323 | -0.76(-2.95%) |
May 27, 2010 | 25.13 | 25.67 | 24.84 | 25.63 | 601,336 | +1.02(+4.13%) |
May 26, 2010 | 24.61 | 24.90 | 24.34 | 24.61 | 2,524 | +0.08(+0.33%) |
May 25, 2010 | 23.86 | 24.58 | 23.37 | 24.53 | 1,420,768 | +0.11(+0.47%) |
May 24, 2010 | 24.51 | 24.76 | 24.14 | 24.42 | 1,216,086 | -0.18(-0.73%) |
May 21, 2010 | 24.51 | 25.08 | 24.12 | 24.60 | 1,948,647 | -0.28(-1.11%) |
May 20, 2010 | 24.91 | 25.57 | 24.82 | 24.87 | 1,075 | -1.30(-4.97%) |
May 19, 2010 | 26.32 | 26.75 | 25.91 | 26.18 | 574,642 | -0.22(-0.83%) |
May 18, 2010 | 27.23 | 27.34 | 26.36 | 26.40 | 867,710 | -0.56(-2.08%) |
May 17, 2010 | 26.95 | 27.36 | 26.09 | 26.96 | 1,140,896 | +0.11(+0.39%) |
May 14, 2010 | 26.85 | 27.02 | 26.40 | 26.85 | 1,301,820 | -0.24(-0.90%) |
May 13, 2010 | 27.08 | 27.29 | 26.83 | 27.10 | 1,162,008 | -0.12(-0.45%) |
May 12, 2010 | 26.73 | 27.26 | 26.57 | 27.22 | 740,257 | +0.72(+2.70%) |
May 11, 2010 | 25.91 | 26.72 | 25.77 | 26.50 | 1,006,961 | +0.86(+3.36%) |
May 10, 2010 | 25.36 | 25.68 | 25.26 | 25.64 | 951,726 | +1.01(+4.10%) |
May 07, 2010 | 25.32 | 25.40 | 24.30 | 24.63 | 1,372,608 | -0.64(-2.54%) |
May 06, 2010 | 26.27 | 26.57 | 24.00 | 25.27 | 1,549,628 | -1.01(-3.84%) |
May 05, 2010 | 26.61 | 27.26 | 26.27 | 26.28 | 1,399,623 | -0.42(-1.58%) |
May 04, 2010 | 26.81 | 26.81 | 26.25 | 26.70 | 701 | -0.42(-1.53%) |
May 03, 2010 | 26.44 | 27.27 | 26.44 | 27.12 | 747,836 | +0.90(+3.41%) |
Apr 30, 2010 | 27.31 | 27.57 | 26.22 | 26.22 | 863,074 | -0.99(-3.65%) |
Apr 29, 2010 | 26.37 | 27.46 | 26.34 | 27.22 | 1,719,169 | +0.93(+3.53%) |
Apr 28, 2010 | 27.34 | 27.87 | 26.18 | 26.29 | 2,427,046 | -0.36(-1.34%) |
Apr 27, 2010 | 27.30 | 27.34 | 26.44 | 26.65 | 449 | -0.23(-0.85%) |
Apr 26, 2010 | 27.42 | 27.65 | 26.87 | 26.88 | 404,258 | -0.50(-1.81%) |
Apr 23, 2010 | 26.86 | 27.47 | 26.75 | 27.37 | 846,075 | +0.51(+1.91%) |
Apr 22, 2010 | 25.83 | 26.89 | 25.81 | 26.86 | 770,535 | +0.77(+2.96%) |
Apr 21, 2010 | 25.83 | 26.15 | 25.72 | 26.09 | 834,139 | +0.35(+1.36%) |
Apr 20, 2010 | 26.18 | 26.19 | 25.70 | 25.74 | 837,289 | -0.44(-1.68%) |
Apr 19, 2010 | 26.02 | 26.31 | 25.57 | 26.18 | 575,192 | -0.07(-0.25%) |
Apr 16, 2010 | 26.22 | 26.53 | 26.10 | 26.24 | 728,383 | -0.17(-0.65%) |
Apr 15, 2010 | 26.51 | 26.70 | 26.31 | 26.41 | 671,936 | -0.21(-0.79%) |
Apr 14, 2010 | 25.87 | 26.85 | 25.87 | 26.62 | 775,484 | +0.80(+3.09%) |
Apr 13, 2010 | 25.65 | 25.85 | 25.43 | 25.83 | 459,284 | +0.15(+0.60%) |
Apr 12, 2010 | 25.83 | 25.90 | 25.38 | 25.67 | 651,254 | -0.08(-0.32%) |
Apr 09, 2010 | 25.92 | 26.10 | 25.71 | 25.75 | 967,669 | -0.19(-0.72%) |
Apr 08, 2010 | 25.85 | 26.06 | 25.72 | 25.94 | 487,366 | +0.08(+0.31%) |
Apr 07, 2010 | 26.03 | 26.13 | 25.74 | 25.86 | 585,809 | -0.27(-1.03%) |
Apr 06, 2010 | 25.86 | 26.15 | 25.70 | 26.13 | 987,123 | +0.72(+2.85%) |
Apr 05, 2010 | 25.52 | 25.90 | 25.32 | 25.40 | 659,898 | +0.06(+0.22%) |
Apr 01, 2010 | 24.68 | 25.35 | 25.35 | 25.35 | 728,701 | +0.81(+3.28%) |
Mar 31, 2010 | 24.95 | 25.00 | 24.52 | 24.54 | 319,864 | -0.41(-1.63%) |
Mar 30, 2010 | 24.81 | 25.05 | 24.53 | 24.95 | 346,707 | +0.08(+0.33%) |
Mar 29, 2010 | 25.19 | 25.19 | 24.70 | 24.86 | 334,517 | -0.15(-0.62%) |
Mar 26, 2010 | 24.82 | 25.23 | 24.82 | 25.02 | 317,146 | +0.23(+0.92%) |
Mar 25, 2010 | 25.04 | 25.29 | 24.79 | 24.79 | 304,294 | -0.07(-0.29%) |
Mar 24, 2010 | 25.29 | 25.29 | 24.72 | 24.86 | 492,819 | -0.43(-1.71%) |
Mar 23, 2010 | 24.91 | 25.35 | 24.73 | 25.30 | 487,958 | +0.42(+1.67%) |
Mar 22, 2010 | 24.54 | 25.04 | 24.38 | 24.88 | 460,428 | +0.18(+0.72%) |
Mar 19, 2010 | 24.93 | 24.93 | 24.55 | 24.70 | 803,395 | -0.12(-0.49%) |
Mar 18, 2010 | 25.25 | 25.28 | 24.75 | 24.82 | 526,525 | -0.46(-1.80%) |
Mar 17, 2010 | 25.03 | 25.31 | 25.00 | 25.28 | 898,195 | +0.30(+1.21%) |
Mar 16, 2010 | 25.20 | 25.20 | 24.73 | 24.98 | 961,734 | -0.20(-0.81%) |
Mar 15, 2010 | 24.97 | 25.20 | 24.95 | 25.18 | 368,754 | +0.36(+1.44%) |
Mar 12, 2010 | 25.09 | 25.43 | 24.56 | 24.82 | 691,630 | -0.14(-0.55%) |
Mar 11, 2010 | 24.60 | 25.17 | 24.52 | 24.96 | 645,775 | +0.26(+1.05%) |
Mar 10, 2010 | 24.24 | 24.75 | 24.17 | 24.70 | 600,460 | +0.50(+2.05%) |
Mar 09, 2010 | 24.01 | 24.38 | 23.96 | 24.21 | 531,869 | +0.21(+0.88%) |
Mar 08, 2010 | 24.04 | 24.15 | 23.94 | 23.99 | 325,172 | +0.00(+0.00%) |
Mar 05, 2010 | 23.96 | 24.10 | 23.86 | 23.99 | 944,840 | +0.19(+0.79%) |
Mar 04, 2010 | 24.01 | 24.08 | 23.76 | 23.81 | 579,059 | -0.20(-0.85%) |
Mar 03, 2010 | 24.15 | 24.17 | 23.78 | 24.01 | 652,956 | -0.02(-0.10%) |
Mar 02, 2010 | 24.08 | 24.24 | 23.79 | 24.03 | 1,071,310 | -0.07(-0.27%) |