Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.64 | 27.90 | 27.51 | 27.64 | 34,045 | -0.23(-0.83%) |
May 27, 2010 | 27.67 | 27.87 | 27.51 | 27.87 | 55,941 | +0.76(+2.80%) |
May 26, 2010 | 27.26 | 27.54 | 27.08 | 27.11 | 42,431 | -0.09(-0.35%) |
May 25, 2010 | 26.78 | 27.20 | 26.08 | 27.20 | 147,446 | -0.26(-0.94%) |
May 24, 2010 | 27.39 | 27.59 | 27.31 | 27.46 | 149,579 | +0.10(+0.37%) |
May 21, 2010 | 26.80 | 27.49 | 25.85 | 27.36 | 61,902 | +0.08(+0.30%) |
May 20, 2010 | 27.37 | 27.79 | 27.28 | 27.28 | 41,667 | -0.88(-3.13%) |
May 19, 2010 | 28.16 | 28.86 | 27.97 | 28.16 | 27,056 | -0.21(-0.74%) |
May 18, 2010 | 28.37 | 28.93 | 28.30 | 28.37 | 84,443 | -0.29(-1.02%) |
May 17, 2010 | 28.65 | 28.70 | 28.26 | 28.66 | 19,258 | +0.24(+0.86%) |
May 14, 2010 | 28.42 | 28.93 | 28.39 | 28.42 | 35,696 | -0.60(-2.08%) |
May 13, 2010 | 29.22 | 29.35 | 28.97 | 29.02 | 15,678 | -0.29(-0.99%) |
May 12, 2010 | 29.07 | 29.33 | 29.02 | 29.31 | 64,509 | +0.33(+1.15%) |
May 11, 2010 | 29.05 | 29.25 | 28.94 | 28.98 | 28,991 | +0.04(+0.14%) |
May 10, 2010 | 28.91 | 28.98 | 28.75 | 28.94 | 37,991 | +1.03(+3.69%) |
May 07, 2010 | 27.85 | 28.30 | 27.46 | 27.91 | 95,120 | -0.33(-1.15%) |
May 06, 2010 | 28.95 | 40.25 | 0.0001 | 28.23 | 341,658 | -0.86(-2.96%) |
May 05, 2010 | 29.13 | 29.23 | 28.94 | 29.09 | 33,002 | -0.11(-0.37%) |
May 04, 2010 | 29.63 | 29.63 | 29.14 | 29.20 | 61,955 | -0.67(-2.25%) |
May 03, 2010 | 29.64 | 29.92 | 29.62 | 29.88 | 23,325 | +0.34(+1.15%) |
Apr 30, 2010 | 29.92 | 29.92 | 29.53 | 29.54 | 9,048 | -0.33(-1.09%) |
Apr 29, 2010 | 29.71 | 29.89 | 29.30 | 29.86 | 48,390 | +0.34(+1.15%) |
Apr 28, 2010 | 29.38 | 29.55 | 29.28 | 29.52 | 19,774 | +0.25(+0.86%) |
Apr 27, 2010 | 29.71 | 29.83 | 29.26 | 29.27 | 31,214 | -0.65(-2.17%) |
Apr 26, 2010 | 29.97 | 30.07 | 29.89 | 29.92 | 25,663 | +0.03(+0.09%) |
Apr 23, 2010 | 29.79 | 29.89 | 29.62 | 29.89 | 13,632 | +0.12(+0.41%) |
Apr 22, 2010 | 29.54 | 29.77 | 29.49 | 29.77 | 43,620 | +0.00(+0.00%) |
Apr 21, 2010 | 29.79 | 29.79 | 29.62 | 29.77 | 24,586 | -0.03(-0.11%) |
Apr 20, 2010 | 29.68 | 29.82 | 29.66 | 29.81 | 37,377 | +0.19(+0.64%) |
Apr 19, 2010 | 29.47 | 29.62 | 29.34 | 29.62 | 58,863 | +0.08(+0.28%) |
Apr 16, 2010 | 29.83 | 29.83 | 29.43 | 29.54 | 53,477 | -0.33(-1.11%) |
Apr 15, 2010 | 29.79 | 29.88 | 29.70 | 29.87 | 40,646 | +0.12(+0.39%) |
Apr 14, 2010 | 29.69 | 29.78 | 29.58 | 29.75 | 88,769 | +0.14(+0.46%) |
Apr 13, 2010 | 29.61 | 29.62 | 29.39 | 29.62 | 25,260 | -0.01(-0.05%) |
Apr 12, 2010 | 29.56 | 29.69 | 29.56 | 29.63 | 64,637 | +0.04(+0.14%) |
Apr 09, 2010 | 29.38 | 29.60 | 29.35 | 29.59 | 39,937 | +0.21(+0.72%) |
Apr 08, 2010 | 29.31 | 29.43 | 29.15 | 29.38 | 37,457 | +0.01(+0.02%) |
Apr 07, 2010 | 29.52 | 29.52 | 29.27 | 29.37 | 47,230 | -0.16(-0.55%) |
Apr 06, 2010 | 29.54 | 29.56 | 29.35 | 29.54 | 43,614 | +0.02(+0.07%) |
Apr 05, 2010 | 29.37 | 29.52 | 29.30 | 29.52 | 35,176 | +0.30(+1.02%) |
Apr 01, 2010 | 29.25 | 29.22 | 29.22 | 29.22 | 20,504 | +0.20(+0.70%) |
Mar 31, 2010 | 28.99 | 29.14 | 28.94 | 29.01 | 17,851 | -0.11(-0.37%) |
Mar 30, 2010 | 29.15 | 29.24 | 29.04 | 29.12 | 31,760 | +0.01(+0.05%) |
Mar 29, 2010 | 29.33 | 29.33 | 28.79 | 29.11 | 37,351 | +0.21(+0.72%) |
Mar 26, 2010 | 28.95 | 29.02 | 28.77 | 28.90 | 28,878 | +0.03(+0.09%) |
Mar 25, 2010 | 29.22 | 29.22 | 28.85 | 28.87 | 32,511 | -0.21(-0.72%) |
Mar 24, 2010 | 29.18 | 29.20 | 29.03 | 29.08 | 48,596 | -0.24(-0.83%) |
Mar 23, 2010 | 29.13 | 29.33 | 29.06 | 29.32 | 88,890 | +0.24(+0.83%) |
Mar 22, 2010 | 28.71 | 29.11 | 28.71 | 29.08 | 18,750 | +0.21(+0.72%) |
Mar 19, 2010 | 29.00 | 29.00 | 28.74 | 28.87 | 33,107 | -0.09(-0.30%) |
Mar 18, 2010 | 29.01 | 29.17 | 28.85 | 28.96 | 42,219 | -0.01(-0.05%) |
Mar 17, 2010 | 28.87 | 29.04 | 28.85 | 28.97 | 24,098 | +0.16(+0.56%) |
Mar 16, 2010 | 28.68 | 28.82 | 28.57 | 28.81 | 56,390 | +0.25(+0.87%) |
Mar 15, 2010 | 28.42 | 28.56 | 28.42 | 28.56 | 36,607 | +0.08(+0.28%) |
Mar 12, 2010 | 28.50 | 28.50 | 28.36 | 28.49 | 45,904 | -0.00(-0.02%) |
Mar 11, 2010 | 28.27 | 28.49 | 28.21 | 28.49 | 31,810 | +0.09(+0.31%) |
Mar 10, 2010 | 28.36 | 28.44 | 28.26 | 28.40 | 27,329 | +0.11(+0.40%) |
Mar 09, 2010 | 28.25 | 28.36 | 28.21 | 28.29 | 78,803 | -0.01(-0.02%) |
Mar 08, 2010 | 28.29 | 28.33 | 28.22 | 28.29 | 66,658 | +0.02(+0.07%) |
Mar 05, 2010 | 28.10 | 28.28 | 28.01 | 28.27 | 45,211 | +0.34(+1.23%) |
Mar 04, 2010 | 27.80 | 27.95 | 27.76 | 27.93 | 72,053 | +0.07(+0.27%) |
Mar 03, 2010 | 27.99 | 28.04 | 27.78 | 27.86 | 32,490 | +0.01(+0.05%) |
Mar 02, 2010 | 27.85 | 27.90 | 27.76 | 27.84 | 28,116 | +0.13(+0.46%) |