Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.79 | 25.12 | 24.62 | 24.79 | 20,597 | -0.41(-1.63%) |
May 27, 2010 | 24.97 | 25.20 | 24.66 | 25.20 | 74,368 | +0.88(+3.64%) |
May 26, 2010 | 24.61 | 24.91 | 24.25 | 24.31 | 78,208 | -0.15(-0.62%) |
May 25, 2010 | 23.56 | 24.46 | 23.50 | 24.46 | 438,410 | +0.11(+0.47%) |
May 24, 2010 | 24.84 | 25.02 | 24.33 | 24.35 | 175,946 | -0.63(-2.50%) |
May 21, 2010 | 23.76 | 25.08 | 23.76 | 24.97 | 391,782 | +0.73(+3.03%) |
May 20, 2010 | 24.47 | 24.86 | 24.24 | 24.24 | 185,885 | -1.07(-4.23%) |
May 19, 2010 | 25.33 | 25.56 | 24.88 | 25.31 | 106,537 | -0.01(-0.03%) |
May 18, 2010 | 26.32 | 26.32 | 25.17 | 25.32 | 106,751 | -0.68(-2.63%) |
May 17, 2010 | 25.99 | 26.24 | 25.51 | 26.00 | 44,131 | +0.06(+0.22%) |
May 14, 2010 | 25.94 | 26.27 | 25.79 | 25.94 | 210,790 | -0.61(-2.30%) |
May 13, 2010 | 26.72 | 26.89 | 26.55 | 26.55 | 71,137 | -0.19(-0.70%) |
May 12, 2010 | 26.49 | 26.78 | 26.42 | 26.74 | 71,363 | +0.23(+0.85%) |
May 11, 2010 | 26.71 | 26.83 | 26.41 | 26.52 | 40,572 | -0.08(-0.31%) |
May 10, 2010 | 26.40 | 26.60 | 26.20 | 26.60 | 122,867 | +1.14(+4.46%) |
May 07, 2010 | 25.96 | 26.20 | 25.38 | 25.46 | 137,868 | +1.59(+6.66%) |
May 06, 2010 | 27.03 | 27.09 | 22.66 | 23.87 | 390,795 | -3.01(-11.21%) |
May 05, 2010 | 27.05 | 27.38 | 26.89 | 26.89 | 258,363 | -0.22(-0.82%) |
May 04, 2010 | 27.53 | 27.60 | 27.00 | 27.11 | 94,823 | -0.84(-3.01%) |
May 03, 2010 | 27.77 | 27.95 | 27.64 | 27.95 | 45,938 | +0.35(+1.28%) |
Apr 30, 2010 | 28.00 | 28.04 | 27.59 | 27.60 | 75,428 | -0.48(-1.72%) |
Apr 29, 2010 | 27.62 | 28.24 | 27.53 | 28.08 | 79,411 | +0.71(+2.60%) |
Apr 28, 2010 | 27.48 | 27.69 | 27.28 | 27.37 | 182,883 | +0.11(+0.40%) |
Apr 27, 2010 | 27.89 | 28.04 | 27.22 | 27.26 | 135,661 | -0.65(-2.32%) |
Apr 26, 2010 | 28.22 | 28.22 | 27.88 | 27.91 | 284,964 | -0.35(-1.25%) |
Apr 23, 2010 | 28.03 | 28.36 | 28.03 | 28.26 | 201,528 | +0.17(+0.61%) |
Apr 22, 2010 | 27.62 | 28.17 | 27.40 | 28.09 | 313,901 | +0.18(+0.64%) |
Apr 21, 2010 | 27.91 | 28.06 | 27.63 | 27.91 | 122,256 | +0.02(+0.08%) |
Apr 20, 2010 | 28.07 | 28.07 | 27.74 | 27.88 | 87,957 | +0.02(+0.08%) |
Apr 19, 2010 | 27.34 | 27.94 | 27.34 | 27.86 | 427,805 | +0.19(+0.68%) |
Apr 16, 2010 | 28.52 | 28.52 | 27.30 | 27.68 | 1,053,338 | -0.93(-3.27%) |
Apr 15, 2010 | 28.49 | 28.65 | 28.47 | 28.61 | 179,537 | +0.03(+0.10%) |
Apr 14, 2010 | 28.32 | 28.58 | 28.17 | 28.58 | 103,641 | +0.57(+2.03%) |
Apr 13, 2010 | 27.96 | 28.07 | 27.86 | 28.01 | 60,287 | +0.08(+0.28%) |
Apr 12, 2010 | 27.76 | 27.95 | 27.76 | 27.94 | 16,123 | +0.20(+0.73%) |
Apr 09, 2010 | 27.71 | 27.75 | 27.64 | 27.73 | 47,239 | +0.14(+0.49%) |
Apr 08, 2010 | 27.32 | 27.61 | 27.32 | 27.60 | 29,490 | +0.09(+0.31%) |
Apr 07, 2010 | 27.61 | 27.68 | 27.41 | 27.51 | 144,765 | -0.03(-0.10%) |
Apr 06, 2010 | 27.22 | 27.57 | 27.14 | 27.54 | 118,088 | +0.24(+0.87%) |
Apr 05, 2010 | 27.09 | 27.30 | 27.04 | 27.30 | 118,686 | +0.28(+1.04%) |
Apr 01, 2010 | 27.03 | 27.02 | 27.02 | 27.02 | 78,019 | +0.27(+0.99%) |
Mar 31, 2010 | 26.71 | 26.89 | 26.58 | 26.76 | 140,753 | -0.14(-0.53%) |
Mar 30, 2010 | 26.92 | 27.15 | 26.75 | 26.90 | 135,119 | -0.06(-0.21%) |
Mar 29, 2010 | 27.01 | 27.07 | 26.81 | 26.96 | 112,898 | +0.09(+0.35%) |
Mar 26, 2010 | 27.14 | 27.19 | 26.73 | 26.86 | 76,332 | -0.17(-0.61%) |
Mar 25, 2010 | 27.17 | 27.50 | 27.01 | 27.03 | 172,284 | +0.06(+0.21%) |
Mar 24, 2010 | 27.04 | 27.09 | 26.90 | 26.97 | 64,602 | -0.14(-0.53%) |
Mar 23, 2010 | 27.04 | 27.13 | 26.94 | 27.12 | 58,863 | +0.09(+0.35%) |
Mar 22, 2010 | 26.80 | 27.07 | 26.70 | 27.02 | 159,979 | -0.01(-0.03%) |
Mar 19, 2010 | 27.31 | 27.31 | 26.96 | 27.03 | 79,103 | -0.21(-0.77%) |
Mar 18, 2010 | 27.28 | 27.30 | 27.12 | 27.24 | 238,734 | -0.09(-0.32%) |
Mar 17, 2010 | 27.07 | 27.45 | 27.07 | 27.32 | 271,822 | +0.32(+1.20%) |
Mar 16, 2010 | 26.81 | 27.00 | 26.76 | 27.00 | 61,496 | +0.19(+0.72%) |
Mar 15, 2010 | 26.62 | 26.82 | 26.62 | 26.81 | 78,729 | -0.06(-0.24%) |
Mar 12, 2010 | 26.99 | 27.07 | 26.83 | 26.87 | 195,875 | -0.07(-0.27%) |
Mar 11, 2010 | 26.81 | 26.95 | 26.69 | 26.94 | 162,516 | +0.15(+0.56%) |
Mar 10, 2010 | 26.74 | 26.89 | 26.64 | 26.79 | 254,457 | +0.07(+0.27%) |
Mar 09, 2010 | 26.66 | 26.87 | 26.61 | 26.72 | 105,696 | -0.06(-0.24%) |
Mar 08, 2010 | 26.61 | 26.80 | 26.58 | 26.79 | 110,588 | +0.19(+0.73%) |
Mar 05, 2010 | 26.29 | 26.62 | 26.26 | 26.59 | 232,018 | +0.50(+1.93%) |
Mar 04, 2010 | 25.80 | 26.17 | 25.79 | 26.09 | 449,779 | +0.34(+1.34%) |
Mar 03, 2010 | 25.79 | 26.03 | 25.69 | 25.75 | 125,897 | +0.02(+0.08%) |
Mar 02, 2010 | 25.56 | 25.84 | 25.56 | 25.72 | 51,753 | +0.22(+0.84%) |