Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.89 | 28.51 | 27.78 | 27.89 | 337,385 | -0.28(-1.00%) |
May 27, 2010 | 27.64 | 28.33 | 27.32 | 28.17 | 367,633 | +1.26(+4.70%) |
May 26, 2010 | 27.30 | 27.92 | 26.80 | 26.91 | 609,829 | -0.17(-0.64%) |
May 25, 2010 | 26.17 | 27.20 | 25.67 | 27.08 | 545,999 | +0.07(+0.27%) |
May 24, 2010 | 26.33 | 27.65 | 26.05 | 27.01 | 637,216 | +0.45(+1.71%) |
May 21, 2010 | 25.63 | 27.02 | 25.41 | 26.55 | 557,250 | +0.53(+2.03%) |
May 20, 2010 | 26.50 | 26.74 | 26.03 | 26.03 | 507,121 | -1.49(-5.42%) |
May 19, 2010 | 27.51 | 27.83 | 27.18 | 27.52 | 359,211 | -0.10(-0.36%) |
May 18, 2010 | 27.83 | 28.48 | 27.40 | 27.62 | 20,459 | +0.11(+0.40%) |
May 17, 2010 | 28.07 | 28.28 | 26.55 | 27.51 | 987,018 | -0.27(-0.98%) |
May 14, 2010 | 27.78 | 28.84 | 27.37 | 27.78 | 445,199 | -1.31(-4.50%) |
May 13, 2010 | 29.15 | 29.42 | 28.61 | 29.09 | 351,413 | -0.24(-0.81%) |
May 12, 2010 | 28.51 | 29.47 | 28.47 | 29.33 | 449,889 | +0.97(+3.43%) |
May 11, 2010 | 28.76 | 29.06 | 28.23 | 28.35 | 255,320 | -0.26(-0.92%) |
May 10, 2010 | 28.34 | 28.62 | 28.17 | 28.62 | 304,192 | +1.68(+6.24%) |
May 07, 2010 | 27.68 | 27.94 | 26.76 | 26.94 | 496,950 | -1.00(-3.58%) |
May 06, 2010 | 28.62 | 29.06 | 0.0001 | 27.94 | 636,066 | -1.01(-3.49%) |
May 05, 2010 | 29.08 | 29.71 | 28.78 | 28.95 | 1,173,079 | -0.17(-0.59%) |
May 04, 2010 | 29.41 | 29.41 | 28.78 | 29.12 | 415,383 | -0.69(-2.32%) |
May 03, 2010 | 29.10 | 30.07 | 29.04 | 29.81 | 359,617 | +0.84(+2.89%) |
Apr 30, 2010 | 29.05 | 29.64 | 28.92 | 28.97 | 396,795 | -0.24(-0.81%) |
Apr 29, 2010 | 28.22 | 29.27 | 28.19 | 29.21 | 425,529 | +1.30(+4.66%) |
Apr 28, 2010 | 28.70 | 28.71 | 27.73 | 27.91 | 944,703 | -0.55(-1.95%) |
Apr 27, 2010 | 29.01 | 29.33 | 28.32 | 28.46 | 765,981 | -1.18(-3.99%) |
Apr 26, 2010 | 29.11 | 31.81 | 29.10 | 29.65 | 1,623,732 | +0.15(+0.49%) |
Apr 23, 2010 | 29.16 | 30.69 | 29.16 | 29.50 | 777,048 | +0.25(+0.84%) |
Apr 22, 2010 | 27.42 | 29.45 | 27.12 | 29.25 | 808,935 | +1.55(+5.58%) |
Apr 21, 2010 | 26.89 | 27.84 | 26.89 | 27.71 | 452,197 | +0.82(+3.04%) |
Apr 20, 2010 | 26.35 | 26.94 | 26.24 | 26.89 | 293,035 | +0.67(+2.57%) |
Apr 19, 2010 | 26.63 | 26.63 | 25.77 | 26.22 | 446,166 | -0.35(-1.30%) |
Apr 16, 2010 | 26.73 | 26.87 | 26.00 | 26.56 | 389,587 | -0.13(-0.48%) |
Apr 15, 2010 | 26.41 | 26.87 | 26.09 | 26.69 | 290,960 | +0.15(+0.58%) |
Apr 14, 2010 | 26.23 | 26.58 | 26.01 | 26.54 | 338,172 | +0.49(+1.88%) |
Apr 13, 2010 | 26.05 | 26.17 | 25.75 | 26.05 | 266,446 | +0.00(+0.00%) |
Apr 12, 2010 | 26.38 | 26.52 | 25.95 | 26.05 | 422,894 | -0.38(-1.44%) |
Apr 09, 2010 | 25.42 | 26.51 | 25.24 | 26.43 | 653,181 | +1.16(+4.61%) |
Apr 08, 2010 | 24.54 | 25.45 | 24.33 | 25.26 | 499,777 | +0.61(+2.47%) |
Apr 07, 2010 | 24.51 | 25.02 | 24.51 | 24.65 | 473,433 | +0.00(+0.00%) |
Apr 06, 2010 | 24.64 | 24.71 | 24.51 | 24.65 | 93,495 | -0.08(-0.33%) |
Apr 05, 2010 | 24.46 | 24.90 | 24.34 | 24.74 | 103,757 | +0.26(+1.08%) |
Apr 01, 2010 | 24.15 | 24.47 | 24.47 | 24.47 | 154,109 | +0.35(+1.43%) |
Mar 31, 2010 | 24.44 | 24.65 | 24.11 | 24.13 | 365,914 | -0.28(-1.15%) |
Mar 30, 2010 | 24.13 | 24.50 | 24.12 | 24.41 | 300,967 | +0.23(+0.94%) |
Mar 29, 2010 | 23.65 | 24.24 | 23.38 | 24.18 | 234,871 | +0.76(+3.26%) |
Mar 26, 2010 | 23.45 | 23.84 | 23.10 | 23.42 | 338,887 | +0.16(+0.70%) |
Mar 25, 2010 | 23.67 | 24.20 | 23.23 | 23.25 | 273,563 | -0.35(-1.46%) |
Mar 24, 2010 | 23.52 | 23.66 | 23.35 | 23.60 | 171,389 | -0.13(-0.54%) |
Mar 23, 2010 | 23.98 | 24.11 | 23.60 | 23.73 | 171,156 | -0.23(-0.95%) |
Mar 22, 2010 | 23.19 | 24.02 | 23.16 | 23.95 | 326,949 | +0.54(+2.29%) |
Mar 19, 2010 | 23.43 | 23.65 | 23.25 | 23.42 | 309,268 | -0.05(-0.19%) |
Mar 18, 2010 | 23.95 | 24.14 | 23.27 | 23.46 | 293,150 | -0.51(-2.12%) |
Mar 17, 2010 | 23.19 | 24.09 | 23.08 | 23.97 | 424,364 | +0.89(+3.84%) |
Mar 16, 2010 | 22.86 | 23.14 | 22.72 | 23.09 | 237,731 | +0.33(+1.43%) |
Mar 15, 2010 | 22.70 | 22.80 | 22.61 | 22.76 | 338,344 | -0.45(-1.95%) |
Mar 12, 2010 | 23.60 | 23.60 | 23.15 | 23.21 | 244,366 | -0.27(-1.16%) |
Mar 11, 2010 | 23.05 | 23.53 | 22.84 | 23.48 | 262,996 | +0.28(+1.21%) |
Mar 10, 2010 | 23.24 | 23.27 | 23.05 | 23.20 | 341,288 | +0.12(+0.51%) |
Mar 09, 2010 | 22.72 | 23.18 | 22.52 | 23.09 | 365,059 | +0.35(+1.55%) |
Mar 08, 2010 | 22.10 | 22.84 | 22.10 | 22.73 | 348,933 | +0.60(+2.70%) |
Mar 05, 2010 | 21.71 | 22.19 | 21.69 | 22.13 | 505,174 | +0.40(+1.83%) |
Mar 04, 2010 | 21.96 | 22.10 | 21.64 | 21.74 | 591,113 | -0.10(-0.46%) |
Mar 03, 2010 | 21.82 | 22.10 | 21.63 | 21.84 | 299,542 | -0.07(-0.33%) |
Mar 02, 2010 | 22.09 | 22.32 | 21.80 | 21.91 | 217,765 | +0.01(+0.04%) |