Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.96 | 26.11 | 25.57 | 25.66 | 3,942 | -0.30(-1.16%) |
May 27, 2010 | 25.75 | 25.96 | 25.73 | 25.96 | 5,547 | +0.94(+3.76%) |
May 26, 2010 | 25.43 | 25.48 | 25.02 | 25.02 | 991 | +0.19(+0.75%) |
May 25, 2010 | 24.44 | 24.93 | 23.97 | 24.84 | 26,121 | -0.30(-1.20%) |
May 24, 2010 | 25.31 | 25.47 | 25.14 | 25.14 | 1,911 | -0.30(-1.19%) |
May 21, 2010 | 24.86 | 25.65 | 24.84 | 25.44 | 7,877 | +0.33(+1.31%) |
May 20, 2010 | 25.74 | 25.74 | 24.90 | 25.11 | 21,882 | -1.22(-4.62%) |
May 19, 2010 | 26.63 | 26.63 | 25.86 | 26.33 | 8,291 | -0.26(-0.98%) |
May 18, 2010 | 27.37 | 27.49 | 26.52 | 26.59 | 20,277 | -0.37(-1.36%) |
May 17, 2010 | 27.07 | 27.09 | 26.40 | 26.96 | 16,739 | -0.05(-0.17%) |
May 14, 2010 | 27.52 | 27.52 | 26.91 | 27.00 | 12,214 | -0.83(-2.97%) |
May 13, 2010 | 27.95 | 28.15 | 27.80 | 27.83 | 12,145 | +0.09(+0.31%) |
May 12, 2010 | 27.39 | 27.74 | 27.39 | 27.74 | 4,179 | +0.68(+2.53%) |
May 11, 2010 | 27.23 | 27.39 | 26.75 | 27.06 | 34,406 | +0.06(+0.23%) |
May 10, 2010 | 27.11 | 27.31 | 26.83 | 26.99 | 6,631 | +1.36(+5.30%) |
May 07, 2010 | 26.04 | 26.19 | 25.29 | 25.64 | 15,490 | -0.12(-0.48%) |
May 06, 2010 | 26.79 | 27.39 | 24.42 | 25.76 | 28,078 | -1.17(-4.35%) |
May 05, 2010 | 27.08 | 27.16 | 26.52 | 26.93 | 9,961 | -0.39(-1.44%) |
May 04, 2010 | 28.14 | 28.14 | 27.30 | 27.33 | 22,906 | -1.32(-4.61%) |
May 03, 2010 | 28.28 | 28.65 | 28.28 | 28.65 | 6,164 | +0.48(+1.70%) |
Apr 30, 2010 | 28.63 | 28.63 | 28.17 | 28.17 | 2,933 | -0.27(-0.94%) |
Apr 29, 2010 | 27.86 | 28.43 | 27.86 | 28.43 | 7,030 | +0.85(+3.10%) |
Apr 28, 2010 | 27.74 | 27.74 | 27.31 | 27.58 | 17,417 | -0.10(-0.35%) |
Apr 27, 2010 | 28.33 | 28.42 | 27.62 | 27.68 | 11,493 | -0.85(-2.99%) |
Apr 26, 2010 | 28.47 | 28.78 | 28.47 | 28.53 | 7,813 | -0.08(-0.28%) |
Apr 23, 2010 | 28.31 | 28.61 | 28.31 | 28.61 | 11,288 | +0.31(+1.08%) |
Apr 22, 2010 | 28.06 | 28.30 | 27.82 | 28.30 | 4,483 | +0.00(+0.01%) |
Apr 21, 2010 | 28.42 | 28.43 | 28.21 | 28.30 | 6,448 | -0.18(-0.63%) |
Apr 20, 2010 | 28.01 | 28.49 | 28.01 | 28.48 | 8,572 | +0.69(+2.50%) |
Apr 19, 2010 | 27.76 | 27.84 | 27.50 | 27.78 | 11,270 | -0.31(-1.11%) |
Apr 16, 2010 | 28.53 | 28.53 | 28.01 | 28.10 | 16,824 | -0.62(-2.14%) |
Apr 15, 2010 | 28.35 | 28.72 | 28.35 | 28.71 | 4,837 | +0.42(+1.48%) |
Apr 14, 2010 | 28.27 | 28.29 | 28.27 | 28.29 | 1,520 | +0.10(+0.35%) |
Apr 13, 2010 | 28.19 | 28.19 | 27.92 | 28.19 | 10,628 | -0.03(-0.11%) |
Apr 12, 2010 | 28.21 | 28.28 | 28.18 | 28.22 | 9,082 | +0.04(+0.13%) |
Apr 09, 2010 | 28.10 | 28.22 | 28.10 | 28.19 | 7,970 | +0.08(+0.30%) |
Apr 08, 2010 | 27.78 | 28.10 | 27.76 | 28.10 | 6,702 | +0.16(+0.57%) |
Apr 07, 2010 | 28.01 | 28.03 | 27.89 | 27.94 | 4,939 | -0.05(-0.19%) |
Apr 06, 2010 | 27.82 | 28.00 | 27.78 | 28.00 | 18,424 | +0.20(+0.70%) |
Apr 05, 2010 | 27.79 | 27.81 | 27.70 | 27.80 | 5,764 | +0.23(+0.84%) |
Apr 01, 2010 | 27.54 | 27.57 | 27.57 | 27.57 | 8,223 | +0.28(+1.04%) |
Mar 31, 2010 | 27.22 | 27.55 | 27.22 | 27.29 | 24,212 | -0.12(-0.42%) |
Mar 30, 2010 | 27.74 | 27.74 | 27.35 | 27.40 | 5,604 | -0.17(-0.61%) |
Mar 29, 2010 | 27.48 | 27.57 | 27.48 | 27.57 | 3,353 | +0.24(+0.86%) |
Mar 26, 2010 | 27.56 | 27.56 | 27.25 | 27.34 | 8,816 | +0.07(+0.24%) |
Mar 25, 2010 | 27.41 | 27.69 | 27.27 | 27.27 | 8,985 | -0.04(-0.13%) |
Mar 24, 2010 | 27.62 | 27.62 | 27.30 | 27.31 | 8,161 | -0.38(-1.36%) |
Mar 23, 2010 | 27.42 | 27.68 | 27.28 | 27.68 | 9,147 | +0.37(+1.37%) |
Mar 22, 2010 | 26.85 | 27.31 | 26.81 | 27.31 | 4,201 | +0.32(+1.19%) |
Mar 19, 2010 | 27.23 | 27.23 | 26.92 | 26.99 | 10,392 | -0.41(-1.49%) |
Mar 18, 2010 | 27.54 | 27.54 | 27.26 | 27.39 | 7,560 | -0.09(-0.32%) |
Mar 17, 2010 | 27.54 | 27.62 | 27.48 | 27.48 | 12,679 | +0.11(+0.39%) |
Mar 16, 2010 | 27.28 | 27.38 | 27.13 | 27.38 | 8,473 | +0.30(+1.12%) |
Mar 15, 2010 | 27.00 | 27.46 | 26.98 | 27.07 | 24,062 | -0.35(-1.27%) |
Mar 12, 2010 | 27.52 | 27.52 | 27.23 | 27.42 | 21,656 | +0.09(+0.32%) |
Mar 11, 2010 | 27.07 | 27.33 | 26.97 | 27.33 | 25,252 | +0.22(+0.82%) |
Mar 10, 2010 | 27.12 | 27.22 | 26.97 | 27.11 | 9,620 | +0.19(+0.69%) |
Mar 09, 2010 | 27.03 | 27.09 | 26.81 | 26.92 | 45,793 | -0.13(-0.49%) |
Mar 08, 2010 | 27.23 | 27.23 | 26.98 | 27.06 | 32,298 | +0.05(+0.20%) |
Mar 05, 2010 | 26.96 | 27.05 | 26.77 | 27.00 | 28,826 | +0.26(+0.96%) |
Mar 04, 2010 | 26.89 | 26.91 | 26.56 | 26.75 | 34,712 | -0.03(-0.10%) |
Mar 03, 2010 | 26.71 | 27.01 | 26.69 | 26.77 | 31,340 | +0.20(+0.77%) |
Mar 02, 2010 | 26.51 | 26.69 | 26.44 | 26.57 | 66,929 | +0.27(+1.01%) |