Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 25.70 | 25.70 | 24.85 | 25.09 | 340,900 | -0.88(-3.39%) |
May 28, 2010 | 25.94 | 26.00 | 25.67 | 25.97 | 491,640 | +0.30(+1.17%) |
May 27, 2010 | 25.01 | 25.82 | 25.00 | 25.67 | 456,665 | +0.76(+3.05%) |
May 26, 2010 | 25.11 | 25.11 | 24.64 | 24.91 | 833,161 | +0.09(+0.36%) |
May 25, 2010 | 24.61 | 25.19 | 24.37 | 24.82 | 486,730 | -0.37(-1.47%) |
May 21, 2010 | 24.99 | 25.19 | 24.43 | 25.19 | 560,195 | +0.08(+0.32%) |
May 20, 2010 | 25.15 | 25.39 | 25.03 | 25.11 | 317,249 | -0.42(-1.65%) |
May 19, 2010 | 25.65 | 25.70 | 25.00 | 25.53 | 402,581 | -0.12(-0.47%) |
May 18, 2010 | 25.80 | 26.18 | 25.41 | 25.65 | 460,545 | -0.05(-0.19%) |
May 17, 2010 | 26.25 | 26.30 | 25.12 | 25.70 | 462,110 | -0.50(-1.91%) |
May 14, 2010 | 26.24 | 26.29 | 25.96 | 26.20 | 326,587 | -0.04(-0.15%) |
May 13, 2010 | 26.75 | 26.75 | 26.01 | 26.24 | 645,837 | -0.31(-1.17%) |
May 12, 2010 | 26.78 | 26.78 | 26.50 | 26.55 | 349,476 | +0.00(+0.00%) |
May 11, 2010 | 26.50 | 26.68 | 26.50 | 26.55 | 493,967 | -0.05(-0.19%) |
May 10, 2010 | 26.70 | 26.61 | 26.36 | 26.60 | 533,864 | +0.30(+1.14%) |
May 07, 2010 | 27.10 | 27.10 | 25.41 | 26.30 | 728,203 | -0.52(-1.94%) |
May 06, 2010 | 26.10 | 27.25 | 25.60 | 26.82 | 667,290 | +0.61(+2.33%) |
May 05, 2010 | 26.65 | 26.56 | 26.21 | 26.21 | 284,833 | -0.56(-2.09%) |
May 04, 2010 | 27.25 | 27.25 | 26.73 | 26.77 | 267,225 | -0.49(-1.80%) |
May 03, 2010 | 27.68 | 27.68 | 27.06 | 27.26 | 371,377 | -0.31(-1.12%) |
Apr 30, 2010 | 27.75 | 27.75 | 27.41 | 27.57 | 322,483 | -0.10(-0.36%) |
Apr 29, 2010 | 26.95 | 27.86 | 26.94 | 27.67 | 490,500 | +0.72(+2.67%) |
Apr 28, 2010 | 27.37 | 27.53 | 26.89 | 26.95 | 368,163 | -0.40(-1.46%) |
Apr 27, 2010 | 27.55 | 27.84 | 27.35 | 27.35 | 312,353 | -0.24(-0.87%) |
Apr 26, 2010 | 27.89 | 27.94 | 27.55 | 27.59 | 237,905 | -0.21(-0.76%) |
Apr 23, 2010 | 27.95 | 28.03 | 27.61 | 27.80 | 432,783 | -0.12(-0.43%) |
Apr 22, 2010 | 27.73 | 27.92 | 27.60 | 27.92 | 403,384 | +0.00(+0.00%) |
Apr 21, 2010 | 27.96 | 28.00 | 27.58 | 27.92 | 416,201 | +0.03(+0.11%) |
Apr 20, 2010 | 27.85 | 28.11 | 27.85 | 27.89 | 219,779 | -0.10(-0.36%) |
Apr 19, 2010 | 27.79 | 28.00 | 27.56 | 27.99 | 324,977 | +0.18(+0.65%) |
Apr 16, 2010 | 28.15 | 28.24 | 27.67 | 27.81 | 477,911 | -0.44(-1.56%) |
Apr 15, 2010 | 28.36 | 28.40 | 28.14 | 28.25 | 329,579 | -0.11(-0.39%) |
Apr 14, 2010 | 28.23 | 28.47 | 28.08 | 28.36 | 349,859 | +0.11(+0.39%) |
Apr 13, 2010 | 28.25 | 28.37 | 28.08 | 28.25 | 191,818 | -0.06(-0.21%) |
Apr 12, 2010 | 28.50 | 28.50 | 28.16 | 28.31 | 267,931 | -0.16(-0.56%) |
Apr 09, 2010 | 28.50 | 28.61 | 28.27 | 28.47 | 340,314 | +0.13(+0.46%) |
Apr 08, 2010 | 28.77 | 28.77 | 28.27 | 28.34 | 375,885 | -0.43(-1.49%) |
Apr 07, 2010 | 28.72 | 28.94 | 28.50 | 28.77 | 246,646 | -0.23(-0.79%) |
Apr 06, 2010 | 29.00 | 29.08 | 28.56 | 29.00 | 261,063 | -0.17(-0.58%) |
Apr 05, 2010 | 29.06 | 29.17 | 28.99 | 29.17 | 128,872 | +0.11(+0.38%) |
Apr 01, 2010 | 29.06 | 29.06 | 29.06 | 0 | -0.10(-0.34%) | |
Mar 31, 2010 | 28.85 | 29.18 | 28.82 | 29.16 | 343,705 | +0.31(+1.07%) |
Mar 30, 2010 | 28.95 | 29.01 | 28.82 | 28.85 | 232,787 | -0.01(-0.03%) |
Mar 29, 2010 | 28.97 | 28.98 | 28.60 | 28.86 | 324,357 | +0.05(+0.17%) |
Mar 26, 2010 | 28.78 | 29.24 | 28.59 | 28.81 | 531,362 | +0.12(+0.42%) |
Mar 25, 2010 | 28.46 | 28.86 | 28.45 | 28.69 | 283,781 | +0.36(+1.27%) |
Mar 24, 2010 | 28.29 | 28.55 | 28.24 | 28.33 | 390,196 | +0.00(+0.00%) |
Mar 23, 2010 | 27.95 | 28.43 | 27.92 | 28.33 | 335,588 | +0.35(+1.25%) |
Mar 22, 2010 | 27.95 | 28.00 | 27.67 | 27.98 | 533,829 | +0.03(+0.11%) |
Mar 19, 2010 | 28.19 | 28.48 | 27.92 | 27.95 | 805,353 | -0.20(-0.71%) |
Mar 18, 2010 | 28.15 | 28.20 | 28.00 | 28.15 | 293,687 | +0.05(+0.18%) |
Mar 17, 2010 | 28.28 | 28.28 | 28.01 | 28.10 | 412,061 | +0.16(+0.57%) |
Mar 16, 2010 | 27.80 | 28.03 | 27.62 | 27.94 | 355,500 | +0.20(+0.72%) |
Mar 15, 2010 | 27.50 | 27.74 | 27.47 | 27.74 | 362,870 | +0.24(+0.87%) |
Mar 12, 2010 | 27.40 | 27.50 | 27.20 | 27.50 | 505,385 | +0.12(+0.44%) |
Mar 11, 2010 | 27.25 | 27.38 | 27.03 | 27.38 | 322,326 | +0.14(+0.51%) |
Mar 10, 2010 | 26.84 | 27.27 | 26.84 | 27.24 | 541,418 | +0.40(+1.49%) |
Mar 09, 2010 | 26.80 | 27.00 | 26.80 | 26.84 | 316,939 | -0.06(-0.22%) |
Mar 08, 2010 | 26.90 | 27.00 | 26.82 | 26.90 | 266,489 | +0.03(+0.11%) |
Mar 05, 2010 | 27.00 | 27.04 | 26.83 | 26.87 | 226,336 | -0.13(-0.48%) |
Mar 04, 2010 | 27.00 | 27.07 | 26.81 | 27.00 | 576,566 | +0.00(+0.00%) |
Mar 03, 2010 | 26.98 | 27.00 | 26.87 | 27.00 | 476,065 | +0.01(+0.04%) |
Mar 02, 2010 | 26.89 | 27.09 | 26.87 | 26.99 | 437,722 | +0.06(+0.22%) |