Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.02 | 25.47 | 24.91 | 25.02 | 627,043 | -0.44(-1.74%) |
May 27, 2010 | 25.06 | 25.50 | 24.87 | 25.46 | 669,145 | +0.96(+3.91%) |
May 26, 2010 | 24.43 | 25.00 | 24.28 | 24.51 | 1,157,132 | +0.17(+0.71%) |
May 25, 2010 | 23.94 | 24.40 | 23.56 | 24.33 | 672,114 | -0.25(-1.00%) |
May 24, 2010 | 24.61 | 25.03 | 24.51 | 24.58 | 489,140 | -0.07(-0.30%) |
May 21, 2010 | 24.22 | 24.68 | 24.10 | 24.65 | 1,280,412 | +0.02(+0.10%) |
May 20, 2010 | 24.90 | 25.30 | 24.63 | 24.63 | 935,489 | -1.31(-5.05%) |
May 19, 2010 | 26.47 | 26.57 | 25.61 | 25.94 | 402,202 | -0.70(-2.64%) |
May 18, 2010 | 27.24 | 27.59 | 26.62 | 26.64 | 341,696 | -0.37(-1.36%) |
May 17, 2010 | 27.03 | 27.27 | 26.38 | 27.01 | 579,107 | +0.16(+0.61%) |
May 14, 2010 | 26.85 | 27.53 | 26.64 | 26.85 | 380,321 | -0.84(-3.02%) |
May 13, 2010 | 27.49 | 27.86 | 27.34 | 27.68 | 613,935 | +0.06(+0.21%) |
May 12, 2010 | 27.06 | 27.74 | 27.06 | 27.63 | 583,920 | +0.61(+2.27%) |
May 11, 2010 | 27.09 | 27.40 | 27.01 | 27.01 | 593,530 | +0.07(+0.24%) |
May 10, 2010 | 26.54 | 26.96 | 26.48 | 26.95 | 824,220 | +1.65(+6.51%) |
May 07, 2010 | 26.05 | 26.05 | 25.04 | 25.30 | 860,883 | -0.86(-3.29%) |
May 06, 2010 | 27.31 | 27.44 | 24.92 | 26.16 | 1,082,664 | -0.55(-2.06%) |
May 05, 2010 | 27.00 | 27.73 | 26.71 | 26.71 | 880,451 | -0.50(-1.84%) |
May 04, 2010 | 27.82 | 27.82 | 26.74 | 27.21 | 1,100,019 | -0.98(-3.49%) |
May 03, 2010 | 27.68 | 28.25 | 27.65 | 28.19 | 781,074 | +0.66(+2.41%) |
Apr 30, 2010 | 28.41 | 28.47 | 27.53 | 27.53 | 603,584 | -0.84(-2.95%) |
Apr 29, 2010 | 28.03 | 28.44 | 28.03 | 28.36 | 399,631 | +0.46(+1.64%) |
Apr 28, 2010 | 28.19 | 28.33 | 27.83 | 27.91 | 460,683 | -0.22(-0.79%) |
Apr 27, 2010 | 28.50 | 28.85 | 28.04 | 28.13 | 441,625 | -0.57(-1.97%) |
Apr 26, 2010 | 28.51 | 29.12 | 28.41 | 28.69 | 532,625 | +0.16(+0.55%) |
Apr 23, 2010 | 28.56 | 28.82 | 28.44 | 28.54 | 566,974 | -0.09(-0.31%) |
Apr 22, 2010 | 28.23 | 28.71 | 28.02 | 28.63 | 515,485 | +0.15(+0.52%) |
Apr 21, 2010 | 28.13 | 28.52 | 28.02 | 28.48 | 482,381 | +0.45(+1.61%) |
Apr 20, 2010 | 28.23 | 28.68 | 27.57 | 28.03 | 1,196,977 | +0.52(+1.88%) |
Apr 19, 2010 | 27.89 | 28.23 | 27.24 | 27.51 | 1,139,993 | -0.46(-1.64%) |
Apr 16, 2010 | 28.14 | 28.40 | 27.85 | 27.97 | 410,295 | -0.30(-1.07%) |
Apr 15, 2010 | 28.02 | 28.41 | 27.92 | 28.27 | 196,091 | +0.12(+0.44%) |
Apr 14, 2010 | 28.07 | 28.17 | 27.80 | 28.15 | 220,063 | +0.20(+0.73%) |
Apr 13, 2010 | 27.86 | 27.95 | 27.57 | 27.95 | 267,407 | +0.21(+0.77%) |
Apr 12, 2010 | 27.55 | 27.73 | 27.40 | 27.73 | 218,994 | +0.26(+0.95%) |
Apr 09, 2010 | 27.33 | 27.49 | 27.01 | 27.47 | 430,598 | +0.24(+0.87%) |
Apr 08, 2010 | 27.23 | 27.38 | 26.85 | 27.24 | 334,844 | -0.11(-0.42%) |
Apr 07, 2010 | 27.52 | 27.52 | 27.11 | 27.35 | 406,282 | -0.11(-0.42%) |
Apr 06, 2010 | 27.20 | 27.61 | 27.20 | 27.46 | 430,544 | -0.01(-0.03%) |
Apr 05, 2010 | 27.06 | 27.48 | 27.01 | 27.47 | 293,333 | +0.42(+1.57%) |
Apr 01, 2010 | 27.19 | 27.05 | 27.05 | 27.05 | 300,603 | +0.05(+0.18%) |
Mar 31, 2010 | 27.24 | 27.45 | 26.99 | 27.00 | 286,437 | -0.26(-0.96%) |
Mar 30, 2010 | 27.02 | 27.41 | 26.99 | 27.26 | 353,430 | +0.17(+0.63%) |
Mar 29, 2010 | 26.77 | 27.10 | 26.71 | 27.09 | 422,013 | +0.32(+1.19%) |
Mar 26, 2010 | 26.36 | 26.80 | 26.23 | 26.77 | 455,896 | +0.51(+1.93%) |
Mar 25, 2010 | 26.81 | 26.81 | 26.24 | 26.27 | 550,494 | -0.29(-1.11%) |
Mar 24, 2010 | 26.89 | 26.98 | 26.49 | 26.56 | 328,768 | -0.46(-1.72%) |
Mar 23, 2010 | 26.53 | 27.04 | 26.39 | 27.02 | 234,121 | +0.54(+2.03%) |
Mar 22, 2010 | 25.96 | 26.57 | 25.96 | 26.49 | 242,483 | +0.31(+1.18%) |
Mar 19, 2010 | 26.42 | 26.54 | 26.12 | 26.18 | 677,821 | -0.16(-0.62%) |
Mar 18, 2010 | 26.86 | 26.90 | 26.27 | 26.34 | 627,278 | -0.42(-1.55%) |
Mar 17, 2010 | 26.68 | 27.01 | 26.68 | 26.75 | 513,957 | +0.19(+0.71%) |
Mar 16, 2010 | 26.68 | 26.74 | 26.42 | 26.57 | 357,172 | -0.11(-0.43%) |
Mar 15, 2010 | 26.68 | 26.76 | 26.56 | 26.68 | 514,550 | -0.07(-0.27%) |
Mar 12, 2010 | 26.92 | 26.92 | 26.55 | 26.75 | 489,496 | -0.16(-0.61%) |
Mar 11, 2010 | 26.45 | 26.92 | 26.35 | 26.92 | 394,707 | +0.28(+1.04%) |
Mar 10, 2010 | 26.40 | 26.65 | 26.29 | 26.64 | 295,745 | +0.19(+0.71%) |
Mar 09, 2010 | 26.24 | 26.50 | 25.97 | 26.45 | 250,531 | +0.11(+0.40%) |
Mar 08, 2010 | 26.17 | 26.35 | 26.08 | 26.35 | 369,810 | +0.11(+0.40%) |
Mar 05, 2010 | 25.75 | 26.24 | 25.64 | 26.24 | 196,500 | +0.69(+2.68%) |
Mar 04, 2010 | 25.78 | 25.91 | 25.38 | 25.56 | 467,426 | -0.21(-0.82%) |
Mar 03, 2010 | 25.88 | 26.02 | 25.64 | 25.77 | 402,518 | -0.15(-0.56%) |
Mar 02, 2010 | 25.73 | 26.02 | 25.63 | 25.91 | 403,419 | +0.17(+0.66%) |