Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.47 | 26.79 | 26.32 | 26.47 | 363,160 | -0.34(-1.29%) |
May 27, 2010 | 26.43 | 26.82 | 26.26 | 26.81 | 316,752 | +0.98(+3.80%) |
May 26, 2010 | 25.84 | 26.45 | 25.70 | 25.83 | 699,210 | +0.04(+0.17%) |
May 25, 2010 | 25.79 | 25.79 | 24.85 | 25.79 | 1,445,759 | -0.05(-0.20%) |
May 24, 2010 | 25.97 | 26.28 | 25.84 | 25.84 | 880,083 | -0.28(-1.07%) |
May 21, 2010 | 25.35 | 26.30 | 25.17 | 26.12 | 1,650,649 | +0.35(+1.37%) |
May 20, 2010 | 25.84 | 26.33 | 25.74 | 25.77 | 1,145,534 | -1.19(-4.42%) |
May 19, 2010 | 27.02 | 27.35 | 26.59 | 26.96 | 914,890 | -0.21(-0.76%) |
May 18, 2010 | 28.05 | 28.06 | 27.10 | 27.16 | 748,501 | -0.51(-1.85%) |
May 17, 2010 | 27.71 | 27.93 | 26.92 | 27.67 | 674,632 | +0.13(+0.48%) |
May 14, 2010 | 27.54 | 27.88 | 27.22 | 27.54 | 356,512 | -0.55(-1.96%) |
May 13, 2010 | 28.27 | 28.50 | 27.93 | 28.09 | 1,149,248 | -0.22(-0.77%) |
May 12, 2010 | 27.68 | 28.35 | 27.66 | 28.31 | 389,632 | +0.78(+2.82%) |
May 11, 2010 | 27.65 | 27.94 | 27.53 | 27.54 | 922,788 | +0.14(+0.51%) |
May 10, 2010 | 27.04 | 27.40 | 27.01 | 27.40 | 1,037,569 | +1.27(+4.85%) |
May 07, 2010 | 26.53 | 26.86 | 25.76 | 26.13 | 1,313,781 | +3.55(+15.72%) |
May 06, 2010 | 26.78 | 28.35 | 0.0432 | 22.58 | 1,866 | -5.06(-18.30%) |
May 05, 2010 | 27.77 | 28.07 | 27.64 | 27.64 | 531,763 | -0.36(-1.28%) |
May 04, 2010 | 28.33 | 28.34 | 27.86 | 28.00 | 466,980 | -0.73(-2.55%) |
May 03, 2010 | 28.28 | 28.77 | 28.25 | 28.73 | 626,042 | +0.61(+2.17%) |
Apr 30, 2010 | 29.04 | 29.11 | 28.12 | 28.12 | 669,044 | -0.93(-3.19%) |
Apr 29, 2010 | 28.64 | 29.05 | 28.47 | 29.05 | 808,238 | +0.63(+2.21%) |
Apr 28, 2010 | 28.53 | 28.59 | 28.26 | 28.42 | 593,364 | +0.00(+0.00%) |
Apr 27, 2010 | 28.86 | 29.12 | 28.36 | 28.42 | 600,554 | -0.56(-1.93%) |
Apr 26, 2010 | 29.10 | 29.26 | 28.98 | 28.98 | 473,013 | -0.12(-0.42%) |
Apr 23, 2010 | 28.87 | 29.10 | 28.69 | 29.10 | 426,858 | +0.30(+1.05%) |
Apr 22, 2010 | 28.27 | 28.85 | 28.07 | 28.80 | 568,382 | +0.28(+0.98%) |
Apr 21, 2010 | 28.40 | 28.55 | 28.28 | 28.52 | 396,678 | +0.19(+0.68%) |
Apr 20, 2010 | 28.09 | 28.33 | 28.01 | 28.33 | 351,346 | +0.38(+1.36%) |
Apr 19, 2010 | 27.91 | 28.12 | 27.59 | 27.95 | 452,877 | -0.12(-0.42%) |
Apr 16, 2010 | 28.28 | 28.40 | 27.87 | 28.06 | 357,197 | -0.28(-0.99%) |
Apr 15, 2010 | 28.27 | 28.40 | 28.22 | 28.34 | 258,861 | +0.09(+0.32%) |
Apr 14, 2010 | 27.84 | 28.25 | 27.80 | 28.25 | 351,944 | +0.59(+2.12%) |
Apr 13, 2010 | 27.51 | 27.69 | 27.42 | 27.67 | 171,181 | +0.07(+0.27%) |
Apr 12, 2010 | 27.51 | 27.63 | 27.43 | 27.59 | 156,284 | +0.12(+0.43%) |
Apr 09, 2010 | 27.36 | 27.49 | 27.19 | 27.47 | 380,285 | +0.10(+0.37%) |
Apr 08, 2010 | 27.33 | 27.48 | 27.10 | 27.37 | 407,593 | -0.06(-0.21%) |
Apr 07, 2010 | 27.51 | 27.56 | 27.26 | 27.43 | 267,670 | -0.11(-0.41%) |
Apr 06, 2010 | 27.37 | 27.63 | 27.29 | 27.54 | 494,499 | +0.11(+0.40%) |
Apr 05, 2010 | 27.10 | 27.43 | 27.03 | 27.43 | 366,370 | +0.43(+1.58%) |
Apr 01, 2010 | 26.98 | 27.01 | 27.01 | 27.01 | 1,517,231 | +0.25(+0.95%) |
Mar 31, 2010 | 26.89 | 27.16 | 26.75 | 26.75 | 225,127 | -0.25(-0.94%) |
Mar 30, 2010 | 26.91 | 27.09 | 26.78 | 27.01 | 386,035 | +0.11(+0.41%) |
Mar 29, 2010 | 26.91 | 26.98 | 26.78 | 26.90 | 330,791 | +0.11(+0.41%) |
Mar 26, 2010 | 26.95 | 27.03 | 26.67 | 26.79 | 405,661 | -0.05(-0.18%) |
Mar 25, 2010 | 27.23 | 27.37 | 26.82 | 26.84 | 547,538 | -0.15(-0.56%) |
Mar 24, 2010 | 27.20 | 27.23 | 26.99 | 26.99 | 436,049 | -0.32(-1.16%) |
Mar 23, 2010 | 26.98 | 27.32 | 26.89 | 27.30 | 300,500 | +0.34(+1.25%) |
Mar 22, 2010 | 26.43 | 27.02 | 26.37 | 26.97 | 584,964 | +0.38(+1.44%) |
Mar 19, 2010 | 26.95 | 26.99 | 26.51 | 26.58 | 337,584 | -0.30(-1.12%) |
Mar 18, 2010 | 26.91 | 27.05 | 26.84 | 26.88 | 305,004 | -0.06(-0.23%) |
Mar 17, 2010 | 26.84 | 27.08 | 26.81 | 26.95 | 392,479 | +0.20(+0.75%) |
Mar 16, 2010 | 26.64 | 26.77 | 26.52 | 26.74 | 192,092 | +0.20(+0.74%) |
Mar 15, 2010 | 26.43 | 26.61 | 26.41 | 26.55 | 241,170 | -0.05(-0.20%) |
Mar 12, 2010 | 26.71 | 26.71 | 26.41 | 26.60 | 182,753 | +0.02(+0.07%) |
Mar 11, 2010 | 26.35 | 26.62 | 26.29 | 26.58 | 315,624 | +0.08(+0.30%) |
Mar 10, 2010 | 26.33 | 26.62 | 26.30 | 26.50 | 243,615 | +0.18(+0.70%) |
Mar 09, 2010 | 26.18 | 26.53 | 26.18 | 26.32 | 296,851 | +0.08(+0.30%) |
Mar 08, 2010 | 26.19 | 26.30 | 26.16 | 26.24 | 172,652 | +0.09(+0.34%) |
Mar 05, 2010 | 25.90 | 26.20 | 25.82 | 26.15 | 225,310 | +0.40(+1.57%) |
Mar 04, 2010 | 25.66 | 25.76 | 25.60 | 25.75 | 202,182 | +0.10(+0.39%) |
Mar 03, 2010 | 25.67 | 25.86 | 25.57 | 25.65 | 320,743 | +0.05(+0.19%) |
Mar 02, 2010 | 25.45 | 25.70 | 25.40 | 25.60 | 854,840 | +0.25(+1.00%) |