Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.85 | 27.77 | 26.70 | 26.85 | 1,047,676 | -0.91(-3.29%) |
May 27, 2010 | 26.43 | 27.79 | 26.36 | 27.76 | 1,540,816 | +2.22(+8.71%) |
May 26, 2010 | 26.18 | 26.72 | 25.53 | 25.54 | 695,588 | -0.38(-1.46%) |
May 25, 2010 | 25.08 | 26.00 | 24.64 | 25.92 | 690,376 | +0.23(+0.91%) |
May 24, 2010 | 26.35 | 26.77 | 25.67 | 25.68 | 559,891 | -0.74(-2.79%) |
May 21, 2010 | 25.65 | 26.83 | 25.27 | 26.42 | 1,273,631 | +0.64(+2.49%) |
May 20, 2010 | 26.35 | 26.70 | 25.75 | 25.78 | 1,311,444 | -1.92(-6.94%) |
May 19, 2010 | 27.82 | 28.03 | 26.88 | 27.70 | 796,213 | -0.41(-1.45%) |
May 18, 2010 | 27.97 | 28.81 | 27.97 | 28.11 | 1,080,333 | +0.20(+0.73%) |
May 17, 2010 | 28.73 | 28.92 | 27.27 | 27.91 | 1,035,751 | -0.77(-2.68%) |
May 14, 2010 | 28.68 | 29.33 | 28.22 | 28.68 | 1,128,164 | -0.82(-2.77%) |
May 13, 2010 | 30.12 | 30.67 | 29.22 | 29.49 | 934,660 | -0.64(-2.13%) |
May 12, 2010 | 29.83 | 30.52 | 29.83 | 30.13 | 736,260 | +0.32(+1.07%) |
May 11, 2010 | 29.89 | 30.08 | 29.64 | 29.81 | 739,652 | +0.09(+0.29%) |
May 10, 2010 | 29.58 | 29.72 | 29.40 | 29.72 | 1,396,839 | +0.34(+1.16%) |
May 07, 2010 | 29.99 | 30.59 | 29.04 | 29.38 | 1,485,280 | -0.68(-2.26%) |
May 06, 2010 | 30.06 | 32.39 | 28.33 | 30.06 | 102 | -1.22(-3.91%) |
May 05, 2010 | 31.26 | 32.46 | 30.02 | 31.29 | 2,237,355 | +1.11(+3.67%) |
May 04, 2010 | 29.98 | 30.50 | 28.65 | 30.18 | 3,980,924 | -1.34(-4.25%) |
May 03, 2010 | 32.16 | 32.38 | 29.44 | 31.52 | 4,813,625 | -0.56(-1.76%) |
Apr 30, 2010 | 36.21 | 36.32 | 32.08 | 32.08 | 2,701,008 | -3.97(-11.02%) |
Apr 29, 2010 | 34.98 | 36.36 | 34.98 | 36.06 | 884,634 | +1.21(+3.48%) |
Apr 28, 2010 | 34.75 | 35.15 | 34.46 | 34.84 | 538,059 | +0.26(+0.76%) |
Apr 27, 2010 | 35.71 | 35.82 | 34.55 | 34.58 | 747,407 | -1.11(-3.10%) |
Apr 26, 2010 | 35.72 | 36.14 | 35.54 | 35.69 | 582,835 | +0.13(+0.36%) |
Apr 23, 2010 | 34.74 | 35.74 | 34.74 | 35.56 | 517,668 | +0.75(+2.15%) |
Apr 22, 2010 | 34.61 | 34.81 | 34.00 | 34.81 | 604,831 | +0.13(+0.36%) |
Apr 21, 2010 | 34.79 | 34.96 | 34.52 | 34.69 | 425,784 | +0.02(+0.06%) |
Apr 20, 2010 | 34.32 | 34.78 | 34.15 | 34.67 | 509,284 | +0.47(+1.36%) |
Apr 19, 2010 | 33.99 | 34.48 | 33.77 | 34.20 | 413,061 | +0.01(+0.03%) |
Apr 16, 2010 | 34.44 | 34.72 | 33.87 | 34.19 | 545,373 | -0.44(-1.26%) |
Apr 15, 2010 | 34.88 | 34.99 | 34.48 | 34.63 | 479,941 | -0.54(-1.55%) |
Apr 14, 2010 | 33.84 | 35.25 | 33.84 | 35.17 | 756,097 | +1.51(+4.50%) |
Apr 13, 2010 | 33.14 | 33.97 | 32.96 | 33.66 | 641,825 | +0.68(+2.06%) |
Apr 12, 2010 | 33.37 | 33.49 | 32.84 | 32.98 | 281,535 | -0.30(-0.90%) |
Apr 09, 2010 | 32.35 | 33.29 | 32.35 | 33.28 | 506,867 | +0.90(+2.79%) |
Apr 08, 2010 | 32.07 | 32.54 | 32.05 | 32.38 | 246,067 | +0.18(+0.57%) |
Apr 07, 2010 | 32.49 | 32.56 | 32.03 | 32.19 | 504,406 | -0.30(-0.93%) |
Apr 06, 2010 | 32.19 | 32.59 | 31.75 | 32.49 | 487,622 | +0.30(+0.94%) |
Apr 05, 2010 | 31.99 | 32.24 | 31.47 | 32.19 | 435,989 | +0.38(+1.19%) |
Apr 01, 2010 | 31.60 | 31.81 | 31.81 | 31.81 | 682,133 | +0.40(+1.27%) |
Mar 31, 2010 | 31.99 | 32.00 | 31.39 | 31.41 | 646,087 | -0.58(-1.82%) |
Mar 30, 2010 | 32.55 | 32.94 | 31.93 | 32.00 | 1,073,354 | -0.56(-1.73%) |
Mar 29, 2010 | 32.27 | 33.16 | 32.12 | 32.56 | 1,041,643 | +0.32(+0.99%) |
Mar 26, 2010 | 31.33 | 32.26 | 31.24 | 32.24 | 958,967 | +1.17(+3.75%) |
Mar 25, 2010 | 30.22 | 31.37 | 30.05 | 31.07 | 701,312 | +0.97(+3.23%) |
Mar 24, 2010 | 30.32 | 30.40 | 30.04 | 30.10 | 302,373 | -0.27(-0.90%) |
Mar 23, 2010 | 30.16 | 30.48 | 30.10 | 30.38 | 442,179 | +0.19(+0.64%) |
Mar 22, 2010 | 29.52 | 30.30 | 29.25 | 30.18 | 487,032 | +0.46(+1.54%) |
Mar 19, 2010 | 29.82 | 30.01 | 29.26 | 29.72 | 644,313 | -0.26(-0.87%) |
Mar 18, 2010 | 28.91 | 30.50 | 28.83 | 29.99 | 1,139,188 | +1.08(+3.73%) |
Mar 17, 2010 | 27.51 | 28.94 | 27.51 | 28.91 | 919,355 | +1.35(+4.90%) |
Mar 16, 2010 | 27.00 | 27.60 | 26.88 | 27.56 | 539,575 | +0.80(+2.98%) |
Mar 15, 2010 | 26.61 | 26.76 | 26.61 | 26.76 | 418,595 | -0.16(-0.58%) |
Mar 12, 2010 | 26.80 | 26.92 | 26.50 | 26.92 | 382,825 | +0.20(+0.76%) |
Mar 11, 2010 | 26.57 | 26.75 | 26.38 | 26.71 | 179,171 | +0.03(+0.11%) |
Mar 10, 2010 | 26.70 | 26.89 | 26.49 | 26.68 | 307,735 | -0.07(-0.25%) |
Mar 09, 2010 | 26.82 | 26.88 | 26.52 | 26.75 | 355,598 | -0.13(-0.47%) |
Mar 08, 2010 | 26.61 | 27.03 | 26.52 | 26.88 | 478,637 | +0.27(+1.02%) |
Mar 05, 2010 | 26.39 | 26.67 | 26.24 | 26.61 | 461,472 | +0.29(+1.11%) |
Mar 04, 2010 | 26.45 | 26.62 | 26.16 | 26.32 | 379,275 | -0.23(-0.88%) |
Mar 03, 2010 | 26.73 | 26.78 | 26.48 | 26.55 | 496,373 | -0.22(-0.83%) |
Mar 02, 2010 | 26.77 | 26.82 | 26.46 | 26.77 | 459,222 | +0.09(+0.33%) |