Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.89 | 25.72 | 24.81 | 24.89 | 806,617 | -0.76(-2.95%) |
May 27, 2010 | 25.15 | 25.69 | 24.86 | 25.65 | 600,811 | +1.02(+4.13%) |
May 26, 2010 | 24.63 | 24.92 | 24.37 | 24.63 | 2,522 | +0.08(+0.33%) |
May 25, 2010 | 23.88 | 24.60 | 23.39 | 24.55 | 1,419,526 | +0.11(+0.47%) |
May 24, 2010 | 24.53 | 24.78 | 24.16 | 24.44 | 1,215,023 | -0.18(-0.73%) |
May 21, 2010 | 24.53 | 25.11 | 24.15 | 24.62 | 1,946,944 | -0.28(-1.11%) |
May 20, 2010 | 24.93 | 25.60 | 24.84 | 24.89 | 1,074 | -1.30(-4.98%) |
May 19, 2010 | 26.34 | 26.77 | 25.94 | 26.20 | 574,140 | -0.22(-0.83%) |
May 18, 2010 | 27.26 | 27.36 | 26.39 | 26.42 | 866,951 | -0.56(-2.08%) |
May 17, 2010 | 26.97 | 27.38 | 26.11 | 26.98 | 1,139,899 | +0.11(+0.39%) |
May 14, 2010 | 26.87 | 27.05 | 26.42 | 26.87 | 1,300,682 | -0.24(-0.90%) |
May 13, 2010 | 27.10 | 27.31 | 26.85 | 27.12 | 1,160,992 | -0.12(-0.45%) |
May 12, 2010 | 26.75 | 27.28 | 26.60 | 27.24 | 739,609 | +0.72(+2.70%) |
May 11, 2010 | 25.93 | 26.74 | 25.79 | 26.52 | 1,006,080 | +0.86(+3.37%) |
May 10, 2010 | 25.38 | 25.70 | 25.29 | 25.66 | 950,894 | +1.01(+4.10%) |
May 07, 2010 | 25.34 | 25.42 | 24.32 | 24.65 | 1,371,408 | -0.64(-2.54%) |
May 06, 2010 | 26.29 | 26.60 | 24.02 | 25.29 | 1,548,273 | -1.01(-3.84%) |
May 05, 2010 | 26.64 | 27.28 | 26.29 | 26.30 | 1,398,399 | -0.42(-1.58%) |
May 04, 2010 | 26.83 | 26.83 | 26.27 | 26.73 | 700 | -0.42(-1.53%) |
May 03, 2010 | 26.47 | 27.29 | 26.47 | 27.14 | 747,182 | +0.90(+3.41%) |
Apr 30, 2010 | 27.34 | 27.59 | 26.24 | 26.25 | 862,320 | -0.99(-3.65%) |
Apr 29, 2010 | 26.39 | 27.49 | 26.36 | 27.24 | 1,717,666 | +0.93(+3.53%) |
Apr 28, 2010 | 27.36 | 27.89 | 26.21 | 26.31 | 2,424,924 | -0.36(-1.34%) |
Apr 27, 2010 | 27.32 | 27.36 | 26.47 | 26.67 | 449 | -0.23(-0.85%) |
Apr 26, 2010 | 27.44 | 27.67 | 26.89 | 26.90 | 403,904 | -0.50(-1.81%) |
Apr 23, 2010 | 26.88 | 27.49 | 26.77 | 27.40 | 845,335 | +0.51(+1.91%) |
Apr 22, 2010 | 25.85 | 26.92 | 25.83 | 26.88 | 769,861 | +0.77(+2.96%) |
Apr 21, 2010 | 25.85 | 26.17 | 25.74 | 26.11 | 833,410 | +0.35(+1.36%) |
Apr 20, 2010 | 26.20 | 26.21 | 25.72 | 25.76 | 836,557 | -0.44(-1.68%) |
Apr 19, 2010 | 26.04 | 26.33 | 25.60 | 26.20 | 574,689 | -0.07(-0.25%) |
Apr 16, 2010 | 26.24 | 26.56 | 26.12 | 26.26 | 727,746 | -0.17(-0.65%) |
Apr 15, 2010 | 26.53 | 26.73 | 26.33 | 26.43 | 671,349 | -0.21(-0.79%) |
Apr 14, 2010 | 25.89 | 26.87 | 25.89 | 26.65 | 774,806 | +0.80(+3.09%) |
Apr 13, 2010 | 25.67 | 25.87 | 25.46 | 25.85 | 458,883 | +0.15(+0.60%) |
Apr 12, 2010 | 25.85 | 25.92 | 25.40 | 25.69 | 650,685 | -0.08(-0.32%) |
Apr 09, 2010 | 25.95 | 26.12 | 25.73 | 25.77 | 966,823 | -0.19(-0.72%) |
Apr 08, 2010 | 25.87 | 26.08 | 25.74 | 25.96 | 486,940 | +0.08(+0.31%) |
Apr 07, 2010 | 26.05 | 26.15 | 25.76 | 25.88 | 585,297 | -0.27(-1.03%) |
Apr 06, 2010 | 25.88 | 26.17 | 25.72 | 26.15 | 986,260 | +0.73(+2.85%) |
Apr 05, 2010 | 25.54 | 25.92 | 25.34 | 25.42 | 659,321 | +0.06(+0.23%) |
Apr 01, 2010 | 24.70 | 25.37 | 25.37 | 25.37 | 728,064 | +0.81(+3.28%) |
Mar 31, 2010 | 24.98 | 25.02 | 24.54 | 24.56 | 319,584 | -0.41(-1.63%) |
Mar 30, 2010 | 24.83 | 25.07 | 24.55 | 24.97 | 346,404 | +0.08(+0.33%) |
Mar 29, 2010 | 25.21 | 25.21 | 24.72 | 24.89 | 334,224 | -0.15(-0.62%) |
Mar 26, 2010 | 24.84 | 25.25 | 24.84 | 25.04 | 316,869 | +0.23(+0.92%) |
Mar 25, 2010 | 25.07 | 25.31 | 24.81 | 24.81 | 304,028 | -0.07(-0.29%) |
Mar 24, 2010 | 25.31 | 25.31 | 24.74 | 24.89 | 492,388 | -0.43(-1.71%) |
Mar 23, 2010 | 24.94 | 25.38 | 24.76 | 25.32 | 487,532 | +0.42(+1.67%) |
Mar 22, 2010 | 24.56 | 25.06 | 24.40 | 24.90 | 460,026 | +0.18(+0.72%) |
Mar 19, 2010 | 24.95 | 24.95 | 24.57 | 24.72 | 802,692 | -0.12(-0.49%) |
Mar 18, 2010 | 25.27 | 25.30 | 24.77 | 24.85 | 526,065 | -0.46(-1.80%) |
Mar 17, 2010 | 25.05 | 25.33 | 25.03 | 25.30 | 897,410 | +0.30(+1.21%) |
Mar 16, 2010 | 25.22 | 25.22 | 24.75 | 25.00 | 960,893 | -0.20(-0.81%) |
Mar 15, 2010 | 24.99 | 25.22 | 24.97 | 25.20 | 368,431 | +0.36(+1.44%) |
Mar 12, 2010 | 25.11 | 25.45 | 24.59 | 24.85 | 691,025 | -0.14(-0.55%) |
Mar 11, 2010 | 24.62 | 25.20 | 24.54 | 24.98 | 645,210 | +0.26(+1.05%) |
Mar 10, 2010 | 24.26 | 24.77 | 24.19 | 24.72 | 599,935 | +0.50(+2.05%) |
Mar 09, 2010 | 24.03 | 24.41 | 23.98 | 24.23 | 531,405 | +0.21(+0.88%) |
Mar 08, 2010 | 24.06 | 24.17 | 23.96 | 24.02 | 324,888 | +0.00(+0.00%) |
Mar 05, 2010 | 23.98 | 24.12 | 23.88 | 24.02 | 944,014 | +0.19(+0.79%) |
Mar 04, 2010 | 24.03 | 24.10 | 23.78 | 23.83 | 578,553 | -0.20(-0.85%) |
Mar 03, 2010 | 24.17 | 24.19 | 23.80 | 24.03 | 652,385 | -0.02(-0.10%) |
Mar 02, 2010 | 24.10 | 24.26 | 23.81 | 24.06 | 1,070,374 | -0.07(-0.27%) |