Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 29.51 | 29.96 | 29.12 | 29.51 | 381,556 | -0.29(-0.97%) |
May 27, 2010 | 29.32 | 29.84 | 28.93 | 29.80 | 164,843 | +1.11(+3.87%) |
May 26, 2010 | 28.69 | 29.39 | 27.92 | 28.69 | 523 | +0.77(+2.76%) |
May 25, 2010 | 27.41 | 27.98 | 26.86 | 27.92 | 267,031 | -0.25(-0.89%) |
May 24, 2010 | 28.39 | 28.63 | 27.96 | 28.17 | 143,348 | -0.17(-0.60%) |
May 21, 2010 | 26.46 | 28.62 | 26.06 | 28.34 | 325,835 | +1.44(+5.35%) |
May 20, 2010 | 28.04 | 28.05 | 26.83 | 26.90 | 259,398 | -1.73(-6.04%) |
May 19, 2010 | 29.10 | 29.78 | 28.18 | 28.63 | 249,940 | -0.70(-2.39%) |
May 18, 2010 | 30.22 | 30.67 | 29.21 | 29.33 | 262,904 | -0.47(-1.58%) |
May 17, 2010 | 29.82 | 30.26 | 28.92 | 29.80 | 329,857 | +0.07(+0.24%) |
May 14, 2010 | 29.73 | 30.16 | 29.15 | 29.73 | 297,776 | -0.65(-2.14%) |
May 13, 2010 | 31.24 | 31.99 | 30.06 | 30.38 | 228,315 | -0.87(-2.78%) |
May 12, 2010 | 30.33 | 31.40 | 30.23 | 31.25 | 312,971 | +1.11(+3.68%) |
May 11, 2010 | 30.45 | 30.82 | 29.98 | 30.14 | 289,525 | +0.67(+2.27%) |
May 10, 2010 | 29.42 | 29.61 | 29.33 | 29.47 | 382,022 | +1.45(+5.17%) |
May 07, 2010 | 28.11 | 28.92 | 27.19 | 28.02 | 343,799 | -0.07(-0.25%) |
May 06, 2010 | 29.45 | 29.99 | 26.66 | 28.09 | 702,554 | -1.08(-3.70%) |
May 05, 2010 | 29.77 | 30.55 | 29.10 | 29.17 | 288,686 | -0.90(-2.99%) |
May 04, 2010 | 31.32 | 31.32 | 29.98 | 30.07 | 360,270 | -1.45(-4.60%) |
May 03, 2010 | 30.58 | 31.91 | 30.24 | 31.52 | 459,628 | +1.06(+3.48%) |
Apr 30, 2010 | 31.42 | 31.72 | 30.44 | 30.46 | 278,543 | -0.77(-2.47%) |
Apr 29, 2010 | 31.15 | 31.57 | 30.54 | 31.23 | 334,155 | +0.49(+1.59%) |
Apr 28, 2010 | 29.98 | 31.15 | 28.64 | 30.74 | 1,361,278 | +0.14(+0.46%) |
Apr 27, 2010 | 31.81 | 31.81 | 29.96 | 30.60 | 913,355 | -1.27(-3.98%) |
Apr 26, 2010 | 32.05 | 33.41 | 31.70 | 31.87 | 1,039,141 | -0.12(-0.38%) |
Apr 23, 2010 | 30.72 | 32.17 | 30.72 | 31.99 | 490,987 | +1.36(+4.44%) |
Apr 22, 2010 | 29.74 | 30.92 | 29.59 | 30.63 | 661,313 | +0.69(+2.30%) |
Apr 21, 2010 | 29.45 | 29.94 | 29.12 | 29.94 | 179,581 | +0.59(+2.01%) |
Apr 20, 2010 | 28.78 | 29.43 | 28.74 | 29.35 | 111,343 | +0.60(+2.09%) |
Apr 19, 2010 | 29.14 | 29.35 | 28.20 | 28.75 | 170,509 | -0.57(-1.94%) |
Apr 16, 2010 | 29.49 | 29.52 | 28.76 | 29.32 | 262,955 | -0.17(-0.58%) |
Apr 15, 2010 | 28.93 | 29.63 | 28.53 | 29.49 | 303,430 | +0.68(+2.36%) |
Apr 14, 2010 | 27.34 | 28.84 | 27.34 | 28.81 | 233,808 | +1.50(+5.49%) |
Apr 13, 2010 | 28.07 | 28.07 | 27.01 | 27.31 | 321,254 | -0.77(-2.74%) |
Apr 12, 2010 | 27.96 | 28.09 | 27.71 | 28.08 | 146,457 | +0.20(+0.72%) |
Apr 09, 2010 | 27.12 | 27.88 | 26.82 | 27.88 | 280,135 | +0.83(+3.07%) |
Apr 08, 2010 | 26.76 | 27.30 | 26.21 | 27.05 | 188,357 | +0.24(+0.90%) |
Apr 07, 2010 | 27.34 | 27.68 | 26.66 | 26.81 | 214,223 | -0.48(-1.76%) |
Apr 06, 2010 | 27.21 | 27.72 | 27.15 | 27.29 | 236,517 | -0.15(-0.55%) |
Apr 05, 2010 | 26.86 | 27.47 | 26.81 | 27.44 | 265,977 | +0.75(+2.81%) |
Apr 01, 2010 | 26.78 | 26.69 | 26.69 | 26.69 | 365,500 | +0.02(+0.07%) |
Mar 31, 2010 | 26.46 | 26.97 | 26.17 | 26.67 | 255,589 | +0.10(+0.38%) |
Mar 30, 2010 | 26.60 | 26.90 | 26.32 | 26.57 | 279,102 | +0.07(+0.26%) |
Mar 29, 2010 | 26.41 | 26.72 | 26.00 | 26.50 | 212,923 | +0.08(+0.30%) |
Mar 26, 2010 | 26.72 | 27.08 | 26.26 | 26.42 | 460,832 | -0.28(-1.05%) |
Mar 25, 2010 | 26.47 | 26.93 | 26.29 | 26.70 | 325,630 | +0.28(+1.06%) |
Mar 24, 2010 | 26.56 | 26.98 | 25.88 | 26.42 | 392,193 | -0.33(-1.23%) |
Mar 23, 2010 | 26.38 | 26.99 | 26.27 | 26.75 | 389,876 | +0.45(+1.71%) |
Mar 22, 2010 | 24.81 | 26.46 | 24.50 | 26.30 | 860,552 | +1.38(+5.54%) |
Mar 19, 2010 | 25.67 | 25.70 | 24.64 | 24.92 | 533,393 | -0.67(-2.62%) |
Mar 18, 2010 | 25.61 | 25.85 | 25.34 | 25.59 | 226,846 | -0.17(-0.66%) |
Mar 17, 2010 | 25.12 | 25.89 | 24.85 | 25.76 | 406,795 | +0.62(+2.47%) |
Mar 16, 2010 | 24.39 | 25.20 | 24.06 | 25.14 | 411,040 | +0.77(+3.16%) |
Mar 15, 2010 | 24.32 | 24.42 | 24.32 | 24.37 | 248,582 | +0.21(+0.87%) |
Mar 12, 2010 | 24.35 | 24.73 | 23.78 | 24.16 | 184,749 | -0.03(-0.12%) |
Mar 11, 2010 | 23.86 | 24.31 | 23.38 | 24.19 | 260,958 | +0.39(+1.64%) |
Mar 10, 2010 | 24.00 | 24.00 | 23.63 | 23.80 | 241,502 | -0.19(-0.79%) |
Mar 09, 2010 | 24.53 | 24.74 | 23.73 | 23.99 | 300,892 | -0.71(-2.87%) |
Mar 08, 2010 | 24.81 | 24.99 | 24.48 | 24.70 | 281,869 | -0.19(-0.76%) |
Mar 05, 2010 | 24.65 | 25.00 | 24.60 | 24.89 | 627,599 | +0.36(+1.47%) |
Mar 04, 2010 | 23.89 | 24.67 | 23.81 | 24.53 | 558,927 | +0.76(+3.20%) |
Mar 03, 2010 | 23.04 | 23.88 | 22.79 | 23.77 | 691,397 | +0.70(+3.03%) |
Mar 02, 2010 | 22.90 | 23.18 | 22.62 | 23.07 | 530,193 | +0.21(+0.92%) |
Mar 01, 2010 | 22.15 | 22.96 | 22.05 | 22.86 | 593,014 | +0.68(+3.07%) |
Feb 26, 2010 | 22.46 | 22.51 | 22.03 | 22.18 | 706,590 | -0.33(-1.47%) |
Feb 25, 2010 | 22.19 | 22.81 | 21.85 | 22.51 | 542,451 | +0.00(+0.00%) |
Feb 24, 2010 | 22.86 | 23.01 | 22.34 | 22.51 | 403,173 | -0.43(-1.87%) |
Feb 23, 2010 | 23.30 | 23.42 | 22.82 | 22.94 | 684,852 | -0.40(-1.71%) |
Feb 22, 2010 | 22.92 | 23.36 | 22.82 | 23.34 | 435,285 | +0.56(+2.46%) |
Feb 19, 2010 | 22.43 | 23.13 | 22.12 | 22.78 | 537,856 | +0.39(+1.72%) |
Feb 18, 2010 | 25.30 | 25.30 | 22.04 | 22.39 | 1,611,762 | -3.41(-13.20%) |
Feb 17, 2010 | 25.96 | 26.21 | 25.40 | 25.80 | 180,255 | -0.01(-0.04%) |
Feb 16, 2010 | 25.74 | 25.91 | 25.23 | 25.81 | 193,460 | +0.35(+1.37%) |
Feb 12, 2010 | 24.74 | 25.46 | 25.46 | 25.46 | 203,400 | +0.53(+2.13%) |
Feb 11, 2010 | 24.10 | 24.96 | 23.92 | 24.93 | 158,539 | +0.70(+2.89%) |
Feb 10, 2010 | 24.15 | 24.26 | 23.62 | 24.23 | 127,594 | +0.07(+0.29%) |
Feb 09, 2010 | 23.60 | 24.17 | 23.29 | 24.16 | 212,926 | +0.84(+3.60%) |
Feb 08, 2010 | 22.79 | 23.61 | 22.69 | 23.32 | 202,703 | +0.57(+2.51%) |
Feb 05, 2010 | 23.51 | 23.51 | 22.65 | 22.75 | 329,199 | -0.70(-2.99%) |
Feb 04, 2010 | 24.70 | 24.70 | 23.45 | 23.45 | 385,386 | -1.36(-5.48%) |
Feb 03, 2010 | 24.69 | 25.01 | 24.55 | 24.81 | 312,199 | -0.10(-0.40%) |
Feb 02, 2010 | 24.00 | 24.92 | 23.79 | 24.91 | 580,681 | +0.86(+3.58%) |
Feb 01, 2010 | 23.67 | 24.10 | 23.53 | 24.05 | 406,330 | +0.37(+1.56%) |
Jan 29, 2010 | 23.69 | 23.90 | 23.53 | 23.68 | 167,976 | +0.03(+0.13%) |
Jan 28, 2010 | 24.18 | 24.18 | 23.25 | 23.65 | 144,908 | -0.40(-1.66%) |
Jan 27, 2010 | 23.69 | 24.06 | 23.25 | 24.05 | 180,127 | +0.30(+1.26%) |
Jan 26, 2010 | 22.84 | 23.87 | 22.84 | 23.75 | 372,444 | +0.81(+3.53%) |
Jan 25, 2010 | 23.57 | 23.79 | 22.59 | 22.94 | 411,120 | -0.36(-1.55%) |
Jan 22, 2010 | 24.66 | 24.67 | 23.05 | 23.30 | 465,296 | -1.39(-5.63%) |
Jan 21, 2010 | 25.04 | 25.37 | 24.64 | 24.69 | 209,861 | -0.38(-1.52%) |
Jan 20, 2010 | 24.90 | 25.26 | 24.80 | 25.07 | 372,504 | +0.05(+0.20%) |
Jan 19, 2010 | 25.13 | 25.13 | 24.90 | 25.02 | 296,764 | -0.01(-0.04%) |
Jan 15, 2010 | 25.72 | 25.03 | 25.03 | 25.03 | 174,300 | -0.56(-2.19%) |
Jan 14, 2010 | 26.10 | 26.19 | 25.56 | 25.59 | 255,604 | -0.51(-1.95%) |
Jan 13, 2010 | 25.36 | 26.27 | 24.63 | 26.10 | 414,087 | +0.94(+3.74%) |
Jan 12, 2010 | 25.41 | 26.54 | 24.95 | 25.16 | 718,955 | -1.09(-4.15%) |
Jan 11, 2010 | 28.53 | 28.53 | 25.38 | 26.25 | 1,827,191 | -1.39(-5.03%) |
Jan 08, 2010 | 26.63 | 27.65 | 26.63 | 27.64 | 259,535 | +0.79(+2.94%) |
Jan 07, 2010 | 26.27 | 26.86 | 26.21 | 26.85 | 170,504 | +0.61(+2.32%) |
Jan 06, 2010 | 26.02 | 26.40 | 25.77 | 26.24 | 178,186 | +0.14(+0.54%) |
Jan 05, 2010 | 26.37 | 26.54 | 25.82 | 26.10 | 153,132 | -0.08(-0.31%) |