Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.90 | 28.84 | 27.61 | 28.57 | 1,024,120 | +0.67(+2.40%) |
May 27, 2010 | 27.91 | 28.33 | 27.50 | 27.90 | 2,259,992 | +0.51(+1.86%) |
May 26, 2010 | 26.89 | 27.76 | 26.89 | 27.39 | 838,691 | +0.63(+2.35%) |
May 25, 2010 | 26.50 | 26.86 | 25.80 | 26.76 | 627,566 | -0.63(-2.30%) |
May 24, 2010 | 27.04 | 27.93 | 26.78 | 27.39 | 673,815 | +0.25(+0.92%) |
May 21, 2010 | 26.82 | 28.01 | 26.42 | 27.14 | 901,492 | -0.06(-0.22%) |
May 20, 2010 | 27.10 | 27.67 | 26.52 | 27.20 | 643,798 | -0.81(-2.89%) |
May 19, 2010 | 27.87 | 28.55 | 27.15 | 28.01 | 638,679 | -0.01(-0.04%) |
May 18, 2010 | 28.84 | 28.95 | 27.85 | 28.02 | 870,168 | -0.49(-1.72%) |
May 17, 2010 | 27.58 | 28.61 | 26.90 | 28.51 | 690,386 | +1.14(+4.17%) |
May 14, 2010 | 28.15 | 28.32 | 26.94 | 27.37 | 557,069 | -1.04(-3.66%) |
May 13, 2010 | 27.55 | 28.87 | 27.40 | 28.41 | 1,213,516 | +0.67(+2.42%) |
May 12, 2010 | 25.73 | 27.79 | 25.59 | 27.74 | 611,447 | +2.22(+8.70%) |
May 11, 2010 | 25.58 | 25.90 | 24.19 | 25.52 | 658,001 | +0.87(+3.53%) |
May 10, 2010 | 24.50 | 25.79 | 24.19 | 24.65 | 533,481 | +1.07(+4.54%) |
May 07, 2010 | 25.25 | 26.49 | 23.29 | 23.58 | 873,841 | -1.84(-7.24%) |
May 06, 2010 | 26.71 | 27.15 | 22.90 | 25.42 | 986,844 | -1.44(-5.36%) |
May 05, 2010 | 27.38 | 27.94 | 26.30 | 26.86 | 680,102 | -0.98(-3.52%) |
May 04, 2010 | 26.90 | 27.98 | 26.82 | 27.84 | 836,189 | +0.36(+1.31%) |
May 03, 2010 | 25.71 | 27.50 | 25.44 | 27.48 | 594,057 | +1.95(+7.64%) |
Apr 30, 2010 | 26.87 | 27.50 | 25.34 | 25.53 | 697,942 | -1.47(-5.44%) |
Apr 29, 2010 | 24.78 | 27.15 | 24.02 | 27.00 | 621,146 | +2.38(+9.67%) |
Apr 28, 2010 | 24.50 | 24.84 | 24.11 | 24.62 | 170,571 | +0.19(+0.78%) |
Apr 27, 2010 | 24.83 | 25.49 | 24.35 | 24.43 | 289,610 | -0.41(-1.65%) |
Apr 26, 2010 | 24.70 | 25.34 | 24.60 | 24.84 | 264,989 | +0.07(+0.28%) |
Apr 23, 2010 | 24.50 | 25.04 | 24.30 | 24.77 | 295,387 | +0.21(+0.86%) |
Apr 22, 2010 | 24.27 | 24.92 | 23.72 | 24.56 | 490,054 | +0.13(+0.53%) |
Apr 21, 2010 | 25.10 | 25.10 | 24.40 | 24.43 | 538,047 | -0.72(-2.86%) |
Apr 20, 2010 | 25.70 | 25.80 | 24.94 | 25.15 | 519,909 | -0.38(-1.49%) |
Apr 19, 2010 | 26.23 | 26.72 | 25.45 | 25.53 | 498,534 | -0.87(-3.30%) |
Apr 16, 2010 | 26.07 | 26.68 | 25.72 | 26.40 | 546,890 | +0.19(+0.72%) |
Apr 15, 2010 | 26.43 | 26.77 | 26.10 | 26.21 | 223,028 | -0.18(-0.68%) |
Apr 14, 2010 | 25.58 | 26.39 | 25.24 | 26.39 | 792,544 | +1.00(+3.94%) |
Apr 13, 2010 | 25.59 | 26.03 | 25.16 | 25.39 | 299,180 | -0.17(-0.67%) |
Apr 12, 2010 | 25.88 | 25.95 | 25.40 | 25.56 | 368,082 | -0.22(-0.85%) |
Apr 09, 2010 | 26.00 | 26.00 | 25.41 | 25.78 | 341,708 | -0.25(-0.96%) |
Apr 08, 2010 | 26.15 | 26.31 | 25.55 | 26.03 | 534,061 | -0.28(-1.06%) |
Apr 07, 2010 | 26.66 | 26.96 | 25.92 | 26.31 | 332,000 | -0.33(-1.24%) |
Apr 06, 2010 | 26.69 | 26.85 | 26.36 | 26.64 | 394,230 | -0.26(-0.97%) |
Apr 05, 2010 | 26.60 | 26.90 | 26.33 | 26.90 | 171,459 | +0.32(+1.20%) |
Apr 01, 2010 | 26.59 | 26.58 | 26.58 | 26.58 | 267,600 | +0.09(+0.34%) |
Mar 31, 2010 | 26.77 | 27.19 | 26.39 | 26.49 | 409,244 | -0.45(-1.67%) |
Mar 30, 2010 | 26.75 | 27.23 | 26.64 | 26.94 | 388,255 | +0.14(+0.52%) |
Mar 29, 2010 | 26.32 | 26.85 | 26.26 | 26.80 | 361,908 | +0.57(+2.17%) |
Mar 26, 2010 | 26.72 | 27.05 | 25.93 | 26.23 | 354,973 | -0.33(-1.24%) |
Mar 25, 2010 | 25.68 | 27.68 | 25.68 | 26.56 | 878,887 | +1.16(+4.57%) |
Mar 24, 2010 | 25.66 | 25.90 | 25.40 | 25.40 | 495,389 | -0.32(-1.24%) |
Mar 23, 2010 | 24.44 | 25.81 | 24.44 | 25.72 | 726,083 | +1.36(+5.58%) |
Mar 22, 2010 | 23.76 | 24.57 | 23.42 | 24.36 | 513,425 | +0.59(+2.48%) |
Mar 19, 2010 | 24.63 | 24.86 | 23.77 | 23.77 | 985,873 | -0.92(-3.73%) |
Mar 18, 2010 | 24.55 | 24.94 | 24.22 | 24.69 | 315,492 | +0.11(+0.45%) |
Mar 17, 2010 | 24.84 | 25.06 | 24.55 | 24.58 | 270,933 | -0.18(-0.73%) |
Mar 16, 2010 | 24.93 | 25.14 | 24.62 | 24.76 | 309,183 | -0.02(-0.08%) |
Mar 15, 2010 | 24.71 | 24.94 | 24.45 | 24.78 | 388,831 | +0.09(+0.36%) |
Mar 12, 2010 | 25.66 | 25.73 | 24.55 | 24.69 | 917,247 | -0.81(-3.18%) |
Mar 11, 2010 | 25.70 | 25.87 | 25.33 | 25.50 | 431,238 | -0.28(-1.09%) |
Mar 10, 2010 | 25.58 | 26.58 | 25.32 | 25.78 | 558,007 | +0.13(+0.51%) |
Mar 09, 2010 | 25.27 | 25.75 | 24.87 | 25.65 | 412,692 | +0.18(+0.71%) |
Mar 08, 2010 | 25.38 | 25.93 | 25.37 | 25.47 | 359,713 | -0.04(-0.16%) |
Mar 05, 2010 | 24.89 | 25.59 | 24.89 | 25.51 | 693,002 | +0.70(+2.82%) |
Mar 04, 2010 | 24.95 | 24.99 | 24.32 | 24.81 | 572,144 | -0.17(-0.68%) |
Mar 03, 2010 | 25.32 | 25.41 | 24.75 | 24.98 | 640,298 | -0.23(-0.91%) |
Mar 02, 2010 | 25.39 | 25.63 | 24.87 | 25.21 | 687,235 | -0.16(-0.63%) |