Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.86 | 23.92 | 23.85 | 23.86 | 16,956 | +0.00(+0.00%) |
May 27, 2010 | 23.92 | 23.92 | 23.81 | 23.86 | 52,581 | +0.01(+0.03%) |
May 26, 2010 | 23.89 | 23.89 | 23.84 | 23.85 | 47,614 | -0.03(-0.13%) |
May 25, 2010 | 23.86 | 23.92 | 23.85 | 23.89 | 76,992 | +0.01(+0.03%) |
May 24, 2010 | 23.89 | 23.89 | 23.86 | 23.88 | 123,609 | -0.04(-0.15%) |
May 21, 2010 | 23.93 | 23.93 | 23.89 | 23.91 | 30,490 | +0.01(+0.05%) |
May 20, 2010 | 23.91 | 23.94 | 23.89 | 23.90 | 89,235 | -0.02(-0.10%) |
May 19, 2010 | 23.95 | 23.95 | 23.92 | 23.93 | 1,303,326 | -0.02(-0.10%) |
May 18, 2010 | 23.95 | 23.95 | 23.89 | 23.95 | 25,849 | +0.02(+0.09%) |
May 17, 2010 | 23.94 | 23.94 | 23.89 | 23.93 | 19,590 | +0.04(+0.15%) |
May 14, 2010 | 23.89 | 23.93 | 23.89 | 23.89 | 85,584 | -0.02(-0.07%) |
May 13, 2010 | 23.90 | 23.91 | 23.88 | 23.91 | 38,943 | +0.00(+0.00%) |
May 12, 2010 | 23.94 | 23.94 | 23.87 | 23.91 | 215,378 | -0.02(-0.07%) |
May 11, 2010 | 23.92 | 23.93 | 23.89 | 23.93 | 110,853 | -0.01(-0.03%) |
May 10, 2010 | 23.92 | 23.94 | 23.91 | 23.93 | 247,556 | +0.06(+0.23%) |
May 07, 2010 | 23.90 | 23.95 | 23.88 | 23.88 | 80,846 | -0.05(-0.20%) |
May 06, 2010 | 23.94 | 23.98 | 23.89 | 23.93 | 115,473 | +0.00(+0.00%) |
May 05, 2010 | 23.93 | 23.93 | 23.90 | 23.93 | 101,754 | -0.01(-0.03%) |
May 04, 2010 | 23.97 | 23.97 | 23.93 | 23.93 | 87,719 | -0.02(-0.07%) |
May 03, 2010 | 23.98 | 23.98 | 23.95 | 23.95 | 51,427 | -0.04(-0.16%) |
Apr 30, 2010 | 24.01 | 24.01 | 23.96 | 23.99 | 231,002 | -0.00(-0.01%) |
Apr 29, 2010 | 24.00 | 24.00 | 23.96 | 23.99 | 149,156 | +0.00(+0.00%) |
Apr 28, 2010 | 23.98 | 24.00 | 23.95 | 23.99 | 375,075 | +0.01(+0.03%) |
Apr 27, 2010 | 23.96 | 23.98 | 23.96 | 23.98 | 65,035 | +0.03(+0.13%) |
Apr 26, 2010 | 23.99 | 23.99 | 23.93 | 23.95 | 112,936 | -0.02(-0.07%) |
Apr 23, 2010 | 23.96 | 23.97 | 23.93 | 23.96 | 34,734 | -0.01(-0.03%) |
Apr 22, 2010 | 24.00 | 24.00 | 23.95 | 23.97 | 83,072 | -0.02(-0.07%) |
Apr 21, 2010 | 24.00 | 24.00 | 23.96 | 23.99 | 73,846 | +0.01(+0.03%) |
Apr 20, 2010 | 24.00 | 24.00 | 23.96 | 23.98 | 45,215 | -0.02(-0.07%) |
Apr 19, 2010 | 24.03 | 24.04 | 23.98 | 24.00 | 18,925 | -0.02(-0.07%) |
Apr 16, 2010 | 23.99 | 24.01 | 23.96 | 24.01 | 37,008 | +0.07(+0.28%) |
Apr 15, 2010 | 23.97 | 23.99 | 23.94 | 23.95 | 38,942 | -0.03(-0.11%) |
Apr 14, 2010 | 23.97 | 23.98 | 23.93 | 23.97 | 134,664 | +0.01(+0.03%) |
Apr 13, 2010 | 23.96 | 23.96 | 23.93 | 23.96 | 21,274 | +0.01(+0.03%) |
Apr 12, 2010 | 23.93 | 23.96 | 23.91 | 23.96 | 46,203 | +0.02(+0.10%) |
Apr 09, 2010 | 23.93 | 23.93 | 23.89 | 23.93 | 136,197 | +0.03(+0.13%) |
Apr 08, 2010 | 23.93 | 23.95 | 23.90 | 23.90 | 62,894 | -0.02(-0.07%) |
Apr 07, 2010 | 23.91 | 23.93 | 23.89 | 23.92 | 40,208 | +0.01(+0.03%) |
Apr 06, 2010 | 23.93 | 23.93 | 23.87 | 23.91 | 66,173 | +0.04(+0.17%) |
Apr 05, 2010 | 23.92 | 23.92 | 23.87 | 23.87 | 43,811 | -0.07(-0.30%) |
Apr 01, 2010 | 23.96 | 23.94 | 23.94 | 23.94 | 188,213 | -0.02(-0.07%) |
Mar 31, 2010 | 23.96 | 23.97 | 23.93 | 23.96 | 29,812 | +0.03(+0.13%) |
Mar 30, 2010 | 23.97 | 23.97 | 23.92 | 23.93 | 103,920 | -0.01(-0.03%) |
Mar 29, 2010 | 23.95 | 23.96 | 23.93 | 23.93 | 96,117 | -0.01(-0.03%) |
Mar 26, 2010 | 23.90 | 23.95 | 23.90 | 23.94 | 125,993 | +0.04(+0.17%) |
Mar 25, 2010 | 23.91 | 23.93 | 23.90 | 23.90 | 49,798 | -0.02(-0.10%) |
Mar 24, 2010 | 23.96 | 23.96 | 23.91 | 23.93 | 62,690 | -0.03(-0.13%) |
Mar 23, 2010 | 23.96 | 23.96 | 23.93 | 23.96 | 28,902 | +0.02(+0.10%) |
Mar 22, 2010 | 23.97 | 23.97 | 23.93 | 23.93 | 31,870 | -0.03(-0.13%) |
Mar 19, 2010 | 23.98 | 23.98 | 23.94 | 23.96 | 44,073 | +0.01(+0.03%) |
Mar 18, 2010 | 23.98 | 23.98 | 23.93 | 23.96 | 40,445 | -0.02(-0.07%) |
Mar 17, 2010 | 23.93 | 23.97 | 23.93 | 23.97 | 67,387 | +0.01(+0.03%) |
Mar 16, 2010 | 23.95 | 23.96 | 23.92 | 23.96 | 47,249 | +0.01(+0.03%) |
Mar 15, 2010 | 23.95 | 23.96 | 23.93 | 23.96 | 51,813 | +0.04(+0.17%) |
Mar 12, 2010 | 23.95 | 23.95 | 23.92 | 23.92 | 56,797 | -0.04(-0.17%) |
Mar 11, 2010 | 23.96 | 23.96 | 23.93 | 23.96 | 14,162 | +0.00(+0.00%) |
Mar 10, 2010 | 23.95 | 23.98 | 23.94 | 23.96 | 1,121,607 | +0.00(+0.00%) |
Mar 09, 2010 | 23.94 | 23.96 | 23.93 | 23.96 | 11,913 | +0.02(+0.07%) |
Mar 08, 2010 | 23.93 | 23.94 | 23.89 | 23.94 | 28,886 | +0.01(+0.03%) |
Mar 05, 2010 | 23.92 | 23.93 | 23.92 | 23.93 | 21,372 | +0.00(+0.00%) |
Mar 04, 2010 | 23.95 | 23.95 | 23.92 | 23.93 | 7,920 | -0.02(-0.07%) |
Mar 03, 2010 | 23.96 | 23.96 | 23.95 | 23.95 | 23,590 | -0.02(-0.10%) |
Mar 02, 2010 | 24.01 | 24.01 | 23.96 | 23.97 | 58,063 | -0.02(-0.07%) |