Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.97 | 27.30 | 26.96 | 26.97 | 393,990 | -0.29(-1.05%) |
May 27, 2010 | 27.27 | 27.50 | 27.17 | 27.25 | 508,782 | +0.29(+1.08%) |
May 26, 2010 | 26.96 | 27.57 | 26.90 | 26.96 | 1,858 | -0.11(-0.41%) |
May 25, 2010 | 27.09 | 27.11 | 26.65 | 27.07 | 192,220 | -0.38(-1.38%) |
May 24, 2010 | 27.02 | 27.84 | 26.84 | 27.45 | 383,176 | +0.32(+1.18%) |
May 21, 2010 | 27.18 | 27.23 | 26.80 | 27.14 | 510,696 | -0.11(-0.40%) |
May 20, 2010 | 27.43 | 27.67 | 27.24 | 27.25 | 1,198 | -0.82(-2.94%) |
May 19, 2010 | 28.04 | 28.21 | 27.77 | 28.07 | 245,732 | -0.07(-0.27%) |
May 18, 2010 | 28.66 | 28.70 | 28.13 | 28.14 | 185,344 | -0.31(-1.09%) |
May 17, 2010 | 28.29 | 28.50 | 27.81 | 28.45 | 225,558 | +0.30(+1.07%) |
May 14, 2010 | 28.16 | 28.66 | 27.97 | 28.16 | 411,896 | -0.52(-1.83%) |
May 13, 2010 | 28.95 | 29.10 | 28.65 | 28.68 | 355,822 | -0.38(-1.31%) |
May 12, 2010 | 28.58 | 29.08 | 28.44 | 29.06 | 263,290 | +0.45(+1.56%) |
May 11, 2010 | 28.72 | 29.02 | 28.59 | 28.61 | 343,348 | -0.19(-0.64%) |
May 10, 2010 | 28.51 | 28.86 | 28.48 | 28.80 | 560,220 | +0.93(+3.34%) |
May 07, 2010 | 28.16 | 28.16 | 27.43 | 27.87 | 554,622 | -0.24(-0.85%) |
May 06, 2010 | 28.23 | 28.52 | 27.59 | 28.11 | 635,198 | -0.17(-0.59%) |
May 05, 2010 | 28.24 | 28.37 | 28.02 | 28.28 | 346,784 | +0.13(+0.47%) |
May 04, 2010 | 28.50 | 28.50 | 27.56 | 28.14 | 388 | -0.54(-1.88%) |
May 03, 2010 | 28.98 | 29.15 | 28.55 | 28.68 | 633,778 | -0.25(-0.85%) |
Apr 30, 2010 | 29.57 | 29.79 | 28.91 | 28.93 | 381,274 | -0.72(-2.43%) |
Apr 29, 2010 | 28.98 | 29.65 | 28.98 | 29.65 | 836,484 | +0.66(+2.29%) |
Apr 28, 2010 | 28.53 | 29.16 | 28.53 | 28.98 | 668,560 | +0.45(+1.58%) |
Apr 27, 2010 | 28.39 | 28.84 | 28.25 | 28.54 | 738,134 | +0.15(+0.53%) |
Apr 26, 2010 | 28.66 | 28.78 | 28.36 | 28.39 | 304,254 | -0.28(-0.98%) |
Apr 23, 2010 | 28.79 | 28.79 | 28.54 | 28.66 | 721,314 | +0.04(+0.14%) |
Apr 22, 2010 | 29.32 | 29.32 | 27.18 | 28.62 | 2,067,908 | -1.68(-5.56%) |
Apr 21, 2010 | 30.29 | 30.31 | 29.95 | 30.31 | 276,452 | +0.02(+0.07%) |
Apr 20, 2010 | 30.06 | 30.35 | 29.98 | 30.29 | 259,374 | +0.29(+0.97%) |
Apr 19, 2010 | 29.87 | 30.07 | 29.79 | 30.00 | 403,774 | -0.00(-0.02%) |
Apr 16, 2010 | 29.74 | 30.12 | 29.58 | 30.00 | 921,718 | +0.28(+0.94%) |
Apr 15, 2010 | 29.20 | 29.74 | 29.07 | 29.73 | 470,220 | +0.37(+1.26%) |
Apr 14, 2010 | 29.00 | 29.36 | 28.88 | 29.36 | 771,398 | +0.34(+1.17%) |
Apr 13, 2010 | 28.61 | 29.07 | 28.56 | 29.02 | 349,486 | +0.39(+1.36%) |
Apr 12, 2010 | 28.36 | 28.64 | 28.09 | 28.62 | 472,752 | +0.31(+1.09%) |
Apr 09, 2010 | 28.08 | 28.34 | 27.78 | 28.32 | 300,218 | +0.19(+0.66%) |
Apr 08, 2010 | 28.45 | 28.50 | 28.07 | 28.13 | 470,130 | -0.27(-0.95%) |
Apr 07, 2010 | 28.52 | 28.56 | 28.27 | 28.40 | 368,974 | -0.20(-0.68%) |
Apr 06, 2010 | 28.51 | 28.96 | 27.93 | 28.59 | 853,388 | +0.52(+1.83%) |
Apr 05, 2010 | 28.25 | 28.29 | 28.02 | 28.08 | 240,920 | -0.16(-0.57%) |
Apr 01, 2010 | 28.55 | 28.24 | 28.24 | 28.24 | 641,600 | -0.34(-1.17%) |
Mar 31, 2010 | 28.75 | 28.89 | 28.51 | 28.57 | 299,878 | -0.30(-1.04%) |
Mar 30, 2010 | 28.74 | 28.91 | 28.59 | 28.88 | 418,612 | +0.21(+0.75%) |
Mar 29, 2010 | 28.45 | 28.75 | 27.95 | 28.66 | 473,224 | +0.17(+0.60%) |
Mar 26, 2010 | 28.39 | 28.53 | 28.26 | 28.49 | 360,820 | +0.07(+0.25%) |
Mar 25, 2010 | 28.50 | 28.77 | 28.34 | 28.42 | 389,240 | +0.06(+0.19%) |
Mar 24, 2010 | 28.25 | 28.50 | 28.18 | 28.36 | 387,566 | +0.11(+0.39%) |
Mar 23, 2010 | 28.45 | 28.50 | 28.11 | 28.25 | 667,978 | -0.25(-0.86%) |
Mar 22, 2010 | 28.08 | 28.50 | 28.02 | 28.50 | 930,922 | +0.43(+1.51%) |
Mar 19, 2010 | 28.45 | 28.45 | 27.81 | 28.07 | 407,274 | -0.32(-1.11%) |
Mar 18, 2010 | 28.01 | 28.46 | 27.99 | 28.39 | 340,872 | +0.31(+1.10%) |
Mar 17, 2010 | 28.00 | 28.12 | 27.80 | 28.08 | 202,020 | +0.17(+0.63%) |
Mar 16, 2010 | 27.70 | 27.91 | 27.55 | 27.91 | 248,548 | +0.17(+0.61%) |
Mar 15, 2010 | 27.86 | 27.87 | 27.68 | 27.73 | 432,798 | -0.50(-1.75%) |
Mar 12, 2010 | 27.84 | 28.23 | 27.52 | 28.23 | 491,096 | +0.37(+1.31%) |
Mar 11, 2010 | 27.59 | 27.89 | 27.35 | 27.86 | 377,366 | +0.28(+1.02%) |
Mar 10, 2010 | 27.21 | 27.69 | 27.12 | 27.59 | 380,136 | +0.30(+1.08%) |
Mar 09, 2010 | 27.00 | 27.32 | 26.88 | 27.29 | 397,294 | +0.29(+1.07%) |
Mar 08, 2010 | 27.09 | 27.14 | 26.95 | 27.00 | 168,632 | -0.13(-0.48%) |
Mar 05, 2010 | 26.92 | 27.18 | 26.91 | 27.13 | 387,814 | +0.20(+0.74%) |
Mar 04, 2010 | 27.05 | 27.05 | 26.79 | 26.93 | 392,032 | -0.03(-0.11%) |
Mar 03, 2010 | 27.18 | 27.18 | 26.85 | 26.96 | 361,360 | -0.12(-0.46%) |
Mar 02, 2010 | 26.95 | 27.09 | 26.82 | 27.09 | 380,498 | +0.23(+0.88%) |