Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.49 | 27.63 | 26.75 | 27.10 | 125,264 | -0.39(-1.41%) |
May 27, 2010 | 26.77 | 27.73 | 25.48 | 27.49 | 200,134 | +1.39(+5.34%) |
May 26, 2010 | 25.91 | 26.51 | 25.83 | 26.10 | 122,355 | +0.31(+1.20%) |
May 25, 2010 | 25.72 | 25.96 | 24.79 | 25.79 | 76,611 | -0.22(-0.86%) |
May 24, 2010 | 26.63 | 26.66 | 25.93 | 26.01 | 75,055 | -0.77(-2.89%) |
May 21, 2010 | 26.14 | 26.80 | 25.99 | 26.78 | 118,811 | +0.43(+1.62%) |
May 20, 2010 | 26.97 | 28.07 | 26.33 | 26.36 | 123,682 | -2.21(-7.73%) |
May 19, 2010 | 29.50 | 29.82 | 28.37 | 28.57 | 59,622 | -1.11(-3.75%) |
May 18, 2010 | 30.70 | 31.04 | 29.47 | 29.68 | 74,794 | -0.70(-2.29%) |
May 17, 2010 | 30.83 | 31.07 | 30.06 | 30.38 | 282,682 | -0.39(-1.26%) |
May 14, 2010 | 31.64 | 31.64 | 30.34 | 30.76 | 125,310 | -1.21(-3.78%) |
May 13, 2010 | 31.99 | 32.74 | 31.73 | 31.97 | 57,071 | -0.21(-0.66%) |
May 12, 2010 | 30.19 | 32.21 | 30.19 | 32.19 | 90,588 | +2.06(+6.84%) |
May 11, 2010 | 29.91 | 30.78 | 26.86 | 30.12 | 107,741 | +1.11(+3.84%) |
May 10, 2010 | 28.51 | 29.20 | 28.42 | 29.01 | 114,743 | +1.38(+5.01%) |
May 07, 2010 | 28.05 | 28.16 | 26.94 | 27.63 | 239,339 | -0.45(-1.59%) |
May 06, 2010 | 28.96 | 29.30 | 27.59 | 28.07 | 151,120 | -1.04(-3.56%) |
May 05, 2010 | 29.36 | 29.93 | 28.96 | 29.11 | 74,210 | -1.01(-3.34%) |
May 04, 2010 | 30.76 | 30.77 | 29.97 | 30.11 | 89,723 | -1.08(-3.47%) |
May 03, 2010 | 30.67 | 31.33 | 30.42 | 31.20 | 96,445 | +0.65(+2.12%) |
Apr 30, 2010 | 31.37 | 31.40 | 30.49 | 30.55 | 108,077 | -0.80(-2.56%) |
Apr 29, 2010 | 30.94 | 31.35 | 30.82 | 31.35 | 116,227 | +0.59(+1.92%) |
Apr 28, 2010 | 30.75 | 30.90 | 30.33 | 30.76 | 74,060 | +0.12(+0.38%) |
Apr 27, 2010 | 31.27 | 31.42 | 30.56 | 30.65 | 82,452 | -0.76(-2.40%) |
Apr 26, 2010 | 31.70 | 32.00 | 31.35 | 31.40 | 83,663 | -0.45(-1.43%) |
Apr 23, 2010 | 31.86 | 31.99 | 31.54 | 31.86 | 135,953 | -0.13(-0.39%) |
Apr 22, 2010 | 31.90 | 32.06 | 31.66 | 31.98 | 92,679 | -0.24(-0.75%) |
Apr 21, 2010 | 32.52 | 32.52 | 32.06 | 32.22 | 76,066 | -0.20(-0.63%) |
Apr 20, 2010 | 32.11 | 32.75 | 32.08 | 32.43 | 279,563 | +0.37(+1.15%) |
Apr 19, 2010 | 32.25 | 32.33 | 31.51 | 32.06 | 192,425 | -0.23(-0.72%) |
Apr 16, 2010 | 32.69 | 32.77 | 31.82 | 32.29 | 70,588 | -0.36(-1.10%) |
Apr 15, 2010 | 32.27 | 32.95 | 32.17 | 32.65 | 117,507 | +0.25(+0.78%) |
Apr 14, 2010 | 31.80 | 32.40 | 31.67 | 32.40 | 59,705 | +0.76(+2.39%) |
Apr 13, 2010 | 31.55 | 31.84 | 31.31 | 31.64 | 43,861 | +0.10(+0.31%) |
Apr 12, 2010 | 31.38 | 31.97 | 31.29 | 31.55 | 82,297 | +0.27(+0.87%) |
Apr 09, 2010 | 31.09 | 31.34 | 30.97 | 31.28 | 49,504 | +0.21(+0.69%) |
Apr 08, 2010 | 31.18 | 31.41 | 30.97 | 31.06 | 84,553 | -0.32(-1.02%) |
Apr 07, 2010 | 31.22 | 31.55 | 31.17 | 31.38 | 103,846 | +0.11(+0.34%) |
Apr 06, 2010 | 31.03 | 31.51 | 31.00 | 31.28 | 213,517 | +0.17(+0.56%) |
Apr 05, 2010 | 30.97 | 31.43 | 30.73 | 31.10 | 118,303 | +0.39(+1.26%) |
Apr 01, 2010 | 31.12 | 30.71 | 30.71 | 30.71 | 91,838 | -0.14(-0.44%) |
Mar 31, 2010 | 30.46 | 31.19 | 30.41 | 30.85 | 267,236 | +0.13(+0.41%) |
Mar 30, 2010 | 30.15 | 31.05 | 29.99 | 30.72 | 420,502 | +0.67(+2.22%) |
Mar 29, 2010 | 28.86 | 30.17 | 28.23 | 30.06 | 183,001 | +0.46(+1.57%) |
Mar 26, 2010 | 29.25 | 29.62 | 29.07 | 29.59 | 373,480 | +0.36(+1.23%) |
Mar 25, 2010 | 28.17 | 29.38 | 27.81 | 29.23 | 215,238 | +1.10(+3.92%) |
Mar 24, 2010 | 27.26 | 28.13 | 27.26 | 28.13 | 114,799 | +0.73(+2.65%) |
Mar 23, 2010 | 26.70 | 27.63 | 26.70 | 27.40 | 59,350 | +0.49(+1.83%) |
Mar 22, 2010 | 26.55 | 27.10 | 26.47 | 26.91 | 38,595 | +0.22(+0.83%) |
Mar 19, 2010 | 27.06 | 27.40 | 26.38 | 26.69 | 95,366 | -0.21(-0.79%) |
Mar 18, 2010 | 26.96 | 27.10 | 26.73 | 26.90 | 112,257 | -0.02(-0.07%) |
Mar 17, 2010 | 26.90 | 27.10 | 26.87 | 26.92 | 78,740 | +0.00(+0.00%) |
Mar 16, 2010 | 26.71 | 27.09 | 26.70 | 26.92 | 52,383 | -0.01(-0.04%) |
Mar 15, 2010 | 26.93 | 27.21 | 26.54 | 26.93 | 64,018 | +0.37(+1.39%) |
Mar 12, 2010 | 26.86 | 26.86 | 26.35 | 26.56 | 195,373 | -0.02(-0.07%) |
Mar 11, 2010 | 26.91 | 27.06 | 26.23 | 26.58 | 145,277 | -0.52(-1.93%) |
Mar 10, 2010 | 27.19 | 27.45 | 26.94 | 27.10 | 48,643 | +0.00(+0.00%) |
Mar 09, 2010 | 26.43 | 27.38 | 26.37 | 27.10 | 81,764 | +0.47(+1.78%) |
Mar 08, 2010 | 26.31 | 26.72 | 26.24 | 26.63 | 57,966 | +0.23(+0.88%) |
Mar 05, 2010 | 25.55 | 26.47 | 25.26 | 26.40 | 85,858 | +1.00(+3.93%) |
Mar 04, 2010 | 25.91 | 26.16 | 25.01 | 25.40 | 103,939 | -0.45(-1.76%) |
Mar 03, 2010 | 25.70 | 26.26 | 25.56 | 25.86 | 151,494 | +0.28(+1.10%) |
Mar 02, 2010 | 25.44 | 25.82 | 25.17 | 25.57 | 68,322 | +0.14(+0.53%) |