Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.84 | 25.95 | 25.12 | 25.35 | 165,038 | -0.48(-1.87%) |
May 27, 2010 | 25.60 | 26.01 | 25.09 | 25.84 | 249,480 | +0.79(+3.15%) |
May 26, 2010 | 25.25 | 25.86 | 24.79 | 25.05 | 631,368 | +0.53(+2.16%) |
May 25, 2010 | 24.30 | 24.57 | 23.87 | 24.52 | 296,980 | +0.06(+0.24%) |
May 24, 2010 | 25.23 | 25.23 | 24.44 | 24.46 | 194,156 | -0.84(-3.30%) |
May 21, 2010 | 24.87 | 25.86 | 24.58 | 25.29 | 311,604 | +0.31(+1.25%) |
May 20, 2010 | 25.29 | 26.04 | 24.95 | 24.98 | 300,343 | -1.19(-4.56%) |
May 19, 2010 | 26.21 | 26.86 | 25.88 | 26.17 | 175,808 | -0.07(-0.28%) |
May 18, 2010 | 27.29 | 27.30 | 26.02 | 26.25 | 163,181 | -0.76(-2.80%) |
May 17, 2010 | 26.99 | 27.33 | 26.03 | 27.00 | 252,699 | +0.11(+0.42%) |
May 14, 2010 | 27.20 | 27.21 | 26.53 | 26.89 | 125,754 | -0.44(-1.63%) |
May 13, 2010 | 27.49 | 27.71 | 27.23 | 27.33 | 106,931 | -0.33(-1.20%) |
May 12, 2010 | 26.98 | 27.77 | 26.76 | 27.67 | 164,822 | +0.76(+2.81%) |
May 11, 2010 | 26.68 | 27.28 | 26.04 | 26.91 | 233,402 | +0.31(+1.17%) |
May 10, 2010 | 26.01 | 26.72 | 25.70 | 26.60 | 347,881 | +1.11(+4.34%) |
May 07, 2010 | 25.66 | 25.89 | 25.28 | 25.49 | 504,838 | +0.05(+0.21%) |
May 06, 2010 | 25.88 | 26.26 | 24.32 | 25.44 | 267,748 | -0.67(-2.57%) |
May 05, 2010 | 26.13 | 26.46 | 25.60 | 26.11 | 210,075 | +0.01(+0.03%) |
May 04, 2010 | 26.47 | 26.52 | 25.66 | 26.10 | 311,755 | -0.56(-2.11%) |
May 03, 2010 | 27.19 | 27.36 | 26.49 | 26.66 | 302,020 | -0.44(-1.64%) |
Apr 30, 2010 | 27.80 | 28.18 | 27.11 | 27.11 | 232,547 | -0.81(-2.90%) |
Apr 29, 2010 | 27.04 | 27.97 | 26.84 | 27.92 | 227,670 | +1.04(+3.87%) |
Apr 28, 2010 | 26.75 | 27.33 | 26.66 | 26.88 | 175,657 | +0.25(+0.92%) |
Apr 27, 2010 | 27.07 | 27.38 | 26.39 | 26.63 | 325,798 | -0.56(-2.05%) |
Apr 26, 2010 | 28.21 | 28.28 | 27.16 | 27.19 | 239,829 | -1.11(-3.94%) |
Apr 23, 2010 | 28.43 | 28.49 | 27.88 | 28.30 | 301,410 | -0.20(-0.70%) |
Apr 22, 2010 | 28.63 | 28.68 | 28.08 | 28.50 | 572,239 | -0.48(-1.67%) |
Apr 21, 2010 | 28.82 | 29.11 | 28.06 | 28.99 | 646,259 | +0.34(+1.18%) |
Apr 20, 2010 | 28.26 | 28.65 | 28.09 | 28.65 | 181,940 | +0.45(+1.60%) |
Apr 19, 2010 | 27.90 | 28.34 | 27.56 | 28.20 | 212,653 | +0.07(+0.26%) |
Apr 16, 2010 | 28.82 | 28.82 | 27.47 | 28.12 | 286,084 | -0.41(-1.44%) |
Apr 15, 2010 | 28.47 | 28.76 | 28.30 | 28.53 | 122,997 | +0.08(+0.28%) |
Apr 14, 2010 | 27.88 | 28.45 | 27.80 | 28.45 | 92,831 | +0.70(+2.53%) |
Apr 13, 2010 | 27.94 | 27.94 | 27.61 | 27.75 | 90,408 | -0.40(-1.41%) |
Apr 12, 2010 | 27.85 | 28.15 | 27.67 | 28.15 | 128,751 | +0.36(+1.31%) |
Apr 09, 2010 | 27.84 | 28.01 | 27.60 | 27.78 | 166,184 | -0.11(-0.40%) |
Apr 08, 2010 | 28.00 | 28.11 | 27.77 | 27.90 | 154,780 | -0.13(-0.47%) |
Apr 07, 2010 | 28.23 | 28.55 | 27.86 | 28.03 | 221,905 | -0.31(-1.10%) |
Apr 06, 2010 | 27.84 | 28.56 | 27.58 | 28.34 | 297,949 | +0.40(+1.45%) |
Apr 05, 2010 | 27.97 | 28.16 | 27.56 | 27.94 | 203,292 | -0.06(-0.21%) |
Apr 01, 2010 | 27.98 | 28.00 | 28.00 | 28.00 | 128,482 | +0.27(+0.98%) |
Mar 31, 2010 | 27.43 | 28.12 | 27.43 | 27.73 | 226,536 | +0.16(+0.58%) |
Mar 30, 2010 | 27.41 | 27.72 | 27.35 | 27.57 | 114,476 | +0.11(+0.39%) |
Mar 29, 2010 | 27.62 | 27.65 | 27.27 | 27.46 | 117,557 | -0.17(-0.60%) |
Mar 26, 2010 | 28.10 | 28.16 | 27.38 | 27.63 | 95,523 | -0.33(-1.19%) |
Mar 25, 2010 | 27.82 | 28.82 | 27.82 | 27.96 | 149,554 | +0.26(+0.93%) |
Mar 24, 2010 | 28.08 | 28.24 | 27.69 | 27.70 | 190,030 | -0.46(-1.65%) |
Mar 23, 2010 | 28.56 | 28.56 | 27.94 | 28.16 | 205,460 | -0.45(-1.58%) |
Mar 22, 2010 | 28.24 | 28.73 | 28.12 | 28.61 | 169,417 | +0.11(+0.40%) |
Mar 19, 2010 | 28.38 | 28.54 | 27.94 | 28.50 | 309,073 | +0.26(+0.92%) |
Mar 18, 2010 | 28.30 | 28.53 | 28.06 | 28.24 | 98,405 | +0.03(+0.09%) |
Mar 17, 2010 | 28.07 | 28.45 | 27.98 | 28.22 | 115,403 | +0.25(+0.88%) |
Mar 16, 2010 | 27.90 | 28.06 | 27.73 | 27.97 | 158,274 | +0.09(+0.31%) |
Mar 15, 2010 | 27.87 | 28.34 | 27.69 | 27.88 | 133,443 | -0.27(-0.94%) |
Mar 12, 2010 | 28.47 | 28.47 | 27.94 | 28.15 | 235,184 | -0.14(-0.49%) |
Mar 11, 2010 | 27.60 | 28.32 | 27.60 | 28.29 | 120,849 | +0.44(+1.57%) |
Mar 10, 2010 | 27.47 | 27.85 | 27.39 | 27.85 | 169,447 | +0.46(+1.67%) |
Mar 09, 2010 | 27.46 | 27.52 | 27.21 | 27.39 | 114,367 | -0.27(-0.98%) |
Mar 08, 2010 | 27.32 | 27.75 | 27.27 | 27.67 | 152,527 | +0.35(+1.29%) |
Mar 05, 2010 | 27.29 | 27.62 | 26.88 | 27.31 | 355,936 | +0.11(+0.41%) |
Mar 04, 2010 | 27.04 | 27.39 | 26.78 | 27.20 | 254,288 | +0.31(+1.13%) |
Mar 03, 2010 | 27.31 | 27.31 | 26.78 | 26.90 | 136,651 | -0.29(-1.05%) |
Mar 02, 2010 | 26.78 | 27.18 | 26.78 | 27.18 | 215,420 | +0.37(+1.38%) |