Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.07 | 26.19 | 25.34 | 25.58 | 163,583 | -0.49(-1.87%) |
May 27, 2010 | 25.83 | 26.25 | 25.32 | 26.07 | 247,282 | +0.80(+3.15%) |
May 26, 2010 | 25.48 | 26.09 | 25.01 | 25.27 | 625,804 | +0.54(+2.16%) |
May 25, 2010 | 24.51 | 24.79 | 24.08 | 24.73 | 294,363 | +0.06(+0.24%) |
May 24, 2010 | 25.45 | 25.46 | 24.65 | 24.67 | 192,445 | -0.84(-3.30%) |
May 21, 2010 | 25.09 | 26.09 | 24.79 | 25.52 | 308,858 | +0.31(+1.25%) |
May 20, 2010 | 25.52 | 26.27 | 25.17 | 25.20 | 297,696 | -1.20(-4.56%) |
May 19, 2010 | 26.45 | 27.10 | 26.11 | 26.41 | 174,259 | -0.07(-0.28%) |
May 18, 2010 | 27.53 | 27.54 | 26.25 | 26.48 | 161,743 | -0.76(-2.80%) |
May 17, 2010 | 27.23 | 27.57 | 26.26 | 27.24 | 250,472 | +0.11(+0.42%) |
May 14, 2010 | 27.44 | 27.45 | 26.77 | 27.13 | 124,646 | -0.45(-1.63%) |
May 13, 2010 | 27.74 | 27.95 | 27.48 | 27.58 | 105,989 | -0.33(-1.20%) |
May 12, 2010 | 27.22 | 28.02 | 27.00 | 27.91 | 163,370 | +0.76(+2.81%) |
May 11, 2010 | 26.92 | 27.52 | 26.27 | 27.15 | 231,345 | +0.31(+1.17%) |
May 10, 2010 | 26.25 | 26.96 | 25.92 | 26.83 | 344,816 | +1.12(+4.34%) |
May 07, 2010 | 25.88 | 26.13 | 25.50 | 25.72 | 500,389 | +0.05(+0.21%) |
May 06, 2010 | 26.11 | 26.49 | 24.54 | 25.66 | 265,389 | -0.68(-2.57%) |
May 05, 2010 | 26.37 | 26.69 | 25.82 | 26.34 | 208,223 | +0.01(+0.03%) |
May 04, 2010 | 26.71 | 26.75 | 25.89 | 26.33 | 309,008 | -0.57(-2.11%) |
May 03, 2010 | 27.43 | 27.60 | 26.73 | 26.90 | 299,358 | -0.45(-1.64%) |
Apr 30, 2010 | 28.05 | 28.43 | 27.35 | 27.35 | 230,498 | -0.82(-2.90%) |
Apr 29, 2010 | 27.28 | 28.22 | 27.08 | 28.17 | 225,664 | +1.05(+3.87%) |
Apr 28, 2010 | 26.99 | 27.57 | 26.90 | 27.12 | 174,109 | +0.25(+0.92%) |
Apr 27, 2010 | 27.31 | 27.63 | 26.63 | 26.87 | 322,927 | -0.56(-2.05%) |
Apr 26, 2010 | 28.46 | 28.53 | 27.40 | 27.43 | 237,716 | -1.12(-3.94%) |
Apr 23, 2010 | 28.69 | 28.75 | 28.13 | 28.55 | 298,754 | -0.20(-0.70%) |
Apr 22, 2010 | 28.89 | 28.94 | 28.33 | 28.75 | 567,196 | -0.49(-1.67%) |
Apr 21, 2010 | 29.08 | 29.37 | 28.31 | 29.24 | 640,564 | +0.34(+1.18%) |
Apr 20, 2010 | 28.51 | 28.90 | 28.34 | 28.90 | 180,336 | +0.45(+1.60%) |
Apr 19, 2010 | 28.15 | 28.59 | 27.80 | 28.45 | 210,779 | +0.07(+0.26%) |
Apr 16, 2010 | 29.08 | 29.08 | 27.72 | 28.37 | 283,563 | -0.41(-1.44%) |
Apr 15, 2010 | 28.73 | 29.01 | 28.55 | 28.79 | 121,914 | +0.08(+0.28%) |
Apr 14, 2010 | 28.13 | 28.71 | 28.05 | 28.71 | 92,013 | +0.71(+2.53%) |
Apr 13, 2010 | 28.19 | 28.19 | 27.85 | 28.00 | 89,611 | -0.40(-1.41%) |
Apr 12, 2010 | 28.10 | 28.40 | 27.92 | 28.40 | 127,616 | +0.37(+1.31%) |
Apr 09, 2010 | 28.09 | 28.26 | 27.84 | 28.03 | 164,719 | -0.11(-0.40%) |
Apr 08, 2010 | 28.25 | 28.36 | 28.01 | 28.15 | 153,416 | -0.13(-0.47%) |
Apr 07, 2010 | 28.48 | 28.80 | 28.11 | 28.28 | 219,949 | -0.31(-1.10%) |
Apr 06, 2010 | 28.09 | 28.81 | 27.82 | 28.59 | 295,324 | +0.41(+1.45%) |
Apr 05, 2010 | 28.22 | 28.41 | 27.80 | 28.19 | 201,500 | -0.06(-0.21%) |
Apr 01, 2010 | 28.23 | 28.25 | 28.25 | 28.25 | 127,350 | +0.27(+0.98%) |
Mar 31, 2010 | 27.68 | 28.37 | 27.68 | 27.97 | 224,540 | +0.16(+0.58%) |
Mar 30, 2010 | 27.66 | 27.96 | 27.60 | 27.81 | 113,467 | +0.11(+0.39%) |
Mar 29, 2010 | 27.86 | 27.89 | 27.52 | 27.70 | 116,521 | -0.17(-0.60%) |
Mar 26, 2010 | 28.35 | 28.41 | 27.62 | 27.87 | 94,681 | -0.33(-1.19%) |
Mar 25, 2010 | 28.07 | 29.08 | 28.07 | 28.21 | 148,236 | +0.26(+0.93%) |
Mar 24, 2010 | 28.33 | 28.49 | 27.94 | 27.95 | 188,355 | -0.47(-1.65%) |
Mar 23, 2010 | 28.81 | 28.81 | 28.19 | 28.41 | 203,649 | -0.45(-1.58%) |
Mar 22, 2010 | 28.49 | 28.99 | 28.37 | 28.87 | 167,924 | +0.11(+0.40%) |
Mar 19, 2010 | 28.63 | 28.79 | 28.19 | 28.75 | 306,349 | +0.26(+0.92%) |
Mar 18, 2010 | 28.55 | 28.78 | 28.31 | 28.49 | 97,538 | +0.03(+0.09%) |
Mar 17, 2010 | 28.32 | 28.71 | 28.23 | 28.47 | 114,386 | +0.25(+0.88%) |
Mar 16, 2010 | 28.15 | 28.31 | 27.97 | 28.22 | 156,880 | +0.09(+0.31%) |
Mar 15, 2010 | 28.12 | 28.59 | 27.94 | 28.13 | 132,267 | -0.27(-0.94%) |
Mar 12, 2010 | 28.73 | 28.73 | 28.19 | 28.40 | 233,112 | -0.14(-0.49%) |
Mar 11, 2010 | 27.84 | 28.57 | 27.84 | 28.54 | 119,784 | +0.44(+1.57%) |
Mar 10, 2010 | 27.72 | 28.10 | 27.63 | 28.10 | 167,954 | +0.46(+1.67%) |
Mar 09, 2010 | 27.70 | 27.76 | 27.45 | 27.64 | 113,359 | -0.27(-0.98%) |
Mar 08, 2010 | 27.56 | 27.99 | 27.52 | 27.91 | 151,183 | +0.35(+1.29%) |
Mar 05, 2010 | 27.53 | 27.87 | 27.12 | 27.56 | 352,799 | +0.11(+0.41%) |
Mar 04, 2010 | 27.28 | 27.63 | 27.02 | 27.44 | 252,047 | +0.31(+1.13%) |
Mar 03, 2010 | 27.56 | 27.56 | 27.02 | 27.14 | 135,447 | -0.29(-1.05%) |
Mar 02, 2010 | 27.02 | 27.42 | 27.02 | 27.42 | 213,521 | +0.37(+1.38%) |