Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.44 | 24.93 | 24.31 | 24.44 | 1,486,842 | -0.54(-2.16%) |
May 27, 2010 | 24.35 | 24.99 | 24.16 | 24.98 | 888,940 | +1.65(+7.09%) |
May 26, 2010 | 24.02 | 24.15 | 23.32 | 23.32 | 690,722 | -0.61(-2.53%) |
May 25, 2010 | 23.11 | 23.93 | 23.00 | 23.93 | 665,130 | -0.13(-0.54%) |
May 24, 2010 | 24.36 | 24.52 | 24.02 | 24.06 | 662,136 | -0.82(-3.29%) |
May 21, 2010 | 24.02 | 24.90 | 23.95 | 24.88 | 730,613 | +0.76(+3.16%) |
May 20, 2010 | 23.92 | 24.72 | 23.84 | 24.12 | 1,740,639 | -0.87(-3.47%) |
May 19, 2010 | 24.73 | 25.13 | 24.50 | 24.99 | 1,227,612 | +0.31(+1.26%) |
May 18, 2010 | 25.63 | 25.75 | 24.49 | 24.67 | 746,630 | -0.54(-2.14%) |
May 17, 2010 | 25.12 | 25.27 | 24.40 | 25.22 | 2,165,722 | +0.19(+0.75%) |
May 14, 2010 | 25.03 | 25.71 | 24.78 | 25.03 | 968,561 | -1.11(-4.26%) |
May 13, 2010 | 26.39 | 26.53 | 26.08 | 26.14 | 423,644 | -0.46(-1.72%) |
May 12, 2010 | 26.57 | 26.84 | 26.47 | 26.60 | 346,854 | +0.39(+1.49%) |
May 11, 2010 | 26.54 | 26.71 | 26.19 | 26.21 | 390,245 | -0.42(-1.59%) |
May 10, 2010 | 26.49 | 26.66 | 26.37 | 26.63 | 985,161 | +2.32(+9.53%) |
May 07, 2010 | 24.67 | 25.05 | 23.77 | 24.31 | 1,262,245 | -0.13(-0.54%) |
May 06, 2010 | 25.65 | 25.87 | 23.03 | 24.45 | 1,392,797 | -1.51(-5.81%) |
May 05, 2010 | 26.11 | 26.35 | 25.87 | 25.95 | 717,564 | -0.79(-2.94%) |
May 04, 2010 | 27.21 | 27.21 | 26.60 | 26.74 | 595,677 | -1.35(-4.81%) |
May 03, 2010 | 28.00 | 28.27 | 27.95 | 28.09 | 488,842 | +0.12(+0.44%) |
Apr 30, 2010 | 28.25 | 28.38 | 27.89 | 27.97 | 424,854 | -0.14(-0.50%) |
Apr 29, 2010 | 28.05 | 28.28 | 27.95 | 28.11 | 906,196 | +0.57(+2.05%) |
Apr 28, 2010 | 27.97 | 27.97 | 27.17 | 27.54 | 685,910 | -0.22(-0.80%) |
Apr 27, 2010 | 28.72 | 29.01 | 27.65 | 27.76 | 412,666 | -1.52(-5.17%) |
Apr 26, 2010 | 29.35 | 29.44 | 29.20 | 29.28 | 239,046 | -0.11(-0.39%) |
Apr 23, 2010 | 29.02 | 29.43 | 28.93 | 29.39 | 208,190 | +0.27(+0.93%) |
Apr 22, 2010 | 28.88 | 29.15 | 28.68 | 29.12 | 214,739 | -0.41(-1.39%) |
Apr 21, 2010 | 29.58 | 29.66 | 29.36 | 29.53 | 270,780 | -0.35(-1.18%) |
Apr 20, 2010 | 29.92 | 29.94 | 29.78 | 29.88 | 199,754 | +0.32(+1.08%) |
Apr 19, 2010 | 29.32 | 29.61 | 29.25 | 29.56 | 230,492 | -0.11(-0.36%) |
Apr 16, 2010 | 30.15 | 30.23 | 29.51 | 29.67 | 240,592 | -0.76(-2.50%) |
Apr 15, 2010 | 30.27 | 30.47 | 30.22 | 30.43 | 228,457 | -0.15(-0.48%) |
Apr 14, 2010 | 30.42 | 30.61 | 30.33 | 30.58 | 287,771 | +0.33(+1.08%) |
Apr 13, 2010 | 30.31 | 30.33 | 29.98 | 30.25 | 278,102 | +0.02(+0.05%) |
Apr 12, 2010 | 30.19 | 30.33 | 30.16 | 30.24 | 264,341 | +0.30(+1.01%) |
Apr 09, 2010 | 29.47 | 30.00 | 29.47 | 29.93 | 353,068 | +0.53(+1.81%) |
Apr 08, 2010 | 29.06 | 29.40 | 28.96 | 29.40 | 266,755 | -0.05(-0.17%) |
Apr 07, 2010 | 29.57 | 29.62 | 29.32 | 29.45 | 4,621,426 | -0.38(-1.29%) |
Apr 06, 2010 | 29.52 | 29.83 | 29.51 | 29.83 | 566,331 | -0.18(-0.60%) |
Apr 05, 2010 | 30.01 | 30.12 | 29.88 | 30.01 | 180,379 | +0.06(+0.19%) |
Apr 01, 2010 | 29.72 | 29.96 | 29.96 | 29.96 | 256,674 | +0.53(+1.81%) |
Mar 31, 2010 | 29.31 | 29.55 | 29.19 | 29.42 | 269,268 | +0.08(+0.28%) |
Mar 30, 2010 | 29.53 | 29.53 | 29.19 | 29.34 | 383,333 | -0.12(-0.42%) |
Mar 29, 2010 | 29.35 | 29.50 | 29.28 | 29.47 | 275,324 | +0.24(+0.81%) |
Mar 26, 2010 | 29.12 | 29.33 | 29.06 | 29.23 | 214,301 | +0.34(+1.19%) |
Mar 25, 2010 | 29.06 | 29.28 | 28.83 | 28.88 | 351,443 | +0.18(+0.63%) |
Mar 24, 2010 | 28.65 | 28.82 | 28.57 | 28.70 | 1,128,255 | -0.57(-1.95%) |
Mar 23, 2010 | 29.09 | 29.31 | 29.00 | 29.28 | 333,781 | +0.20(+0.70%) |
Mar 22, 2010 | 28.54 | 29.15 | 28.49 | 29.07 | 230,846 | -0.07(-0.22%) |
Mar 19, 2010 | 29.35 | 29.35 | 28.90 | 29.14 | 149,625 | -0.35(-1.19%) |
Mar 18, 2010 | 29.62 | 29.69 | 29.24 | 29.49 | 203,173 | -0.28(-0.94%) |
Mar 17, 2010 | 29.77 | 29.94 | 29.74 | 29.77 | 155,473 | +0.09(+0.30%) |
Mar 16, 2010 | 29.36 | 29.71 | 29.29 | 29.68 | 490,290 | +0.39(+1.34%) |
Mar 15, 2010 | 29.10 | 29.29 | 29.06 | 29.29 | 247,755 | -0.18(-0.61%) |
Mar 12, 2010 | 29.60 | 29.60 | 29.40 | 29.47 | 98,072 | +0.13(+0.45%) |
Mar 11, 2010 | 29.16 | 29.35 | 29.06 | 29.33 | 279,771 | +0.14(+0.48%) |
Mar 10, 2010 | 29.07 | 29.41 | 29.07 | 29.20 | 241,640 | +0.18(+0.62%) |
Mar 09, 2010 | 28.70 | 29.10 | 28.68 | 29.01 | 643,430 | -0.02(-0.08%) |
Mar 08, 2010 | 29.15 | 29.22 | 28.95 | 29.04 | 142,328 | -0.03(-0.11%) |
Mar 05, 2010 | 28.61 | 29.12 | 28.59 | 29.07 | 118,600 | +0.70(+2.48%) |
Mar 04, 2010 | 28.55 | 28.66 | 28.25 | 28.37 | 389,729 | -0.07(-0.26%) |
Mar 03, 2010 | 28.32 | 28.69 | 28.29 | 28.44 | 213,845 | +0.36(+1.28%) |
Mar 02, 2010 | 27.99 | 28.22 | 27.85 | 28.08 | 165,780 | +0.35(+1.27%) |