Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.85 | 25.75 | 25.25 | 25.41 | 131,717 | -0.44(-1.70%) |
May 27, 2010 | 25.51 | 25.87 | 25.11 | 25.85 | 111,086 | +0.80(+3.20%) |
May 26, 2010 | 25.10 | 25.52 | 24.86 | 25.05 | 135,610 | -0.02(-0.09%) |
May 25, 2010 | 24.62 | 25.16 | 24.46 | 25.07 | 145,267 | -0.11(-0.44%) |
May 24, 2010 | 25.63 | 25.65 | 25.13 | 25.18 | 92,270 | -0.54(-2.10%) |
May 21, 2010 | 25.26 | 25.83 | 24.89 | 25.73 | 247,810 | +0.09(+0.37%) |
May 20, 2010 | 25.82 | 26.27 | 25.51 | 25.63 | 279,742 | -0.60(-2.30%) |
May 19, 2010 | 26.32 | 26.64 | 25.86 | 26.24 | 208,869 | -0.09(-0.33%) |
May 18, 2010 | 27.19 | 27.20 | 26.30 | 26.32 | 188,473 | -0.58(-2.16%) |
May 17, 2010 | 26.74 | 27.15 | 26.42 | 26.90 | 203,818 | +0.31(+1.15%) |
May 14, 2010 | 26.61 | 26.82 | 26.30 | 26.60 | 128,255 | -0.20(-0.76%) |
May 13, 2010 | 26.78 | 27.20 | 26.65 | 26.80 | 141,270 | -0.10(-0.38%) |
May 12, 2010 | 26.47 | 27.30 | 26.10 | 26.90 | 267,391 | +0.55(+2.08%) |
May 11, 2010 | 26.33 | 26.76 | 25.99 | 26.35 | 165,980 | -0.07(-0.27%) |
May 10, 2010 | 26.19 | 26.74 | 25.94 | 26.42 | 286,462 | +0.91(+3.57%) |
May 07, 2010 | 26.29 | 26.29 | 25.42 | 25.51 | 184,374 | -0.93(-3.50%) |
May 06, 2010 | 26.71 | 27.22 | 24.60 | 26.44 | 190,336 | -0.38(-1.43%) |
May 05, 2010 | 26.84 | 27.08 | 26.55 | 26.82 | 131,158 | -0.16(-0.61%) |
May 04, 2010 | 27.35 | 27.50 | 26.89 | 26.99 | 187,919 | -0.72(-2.61%) |
May 03, 2010 | 27.55 | 27.84 | 27.27 | 27.71 | 94,976 | +0.24(+0.89%) |
Apr 30, 2010 | 27.93 | 28.37 | 27.47 | 27.47 | 251,578 | -0.51(-1.82%) |
Apr 29, 2010 | 27.93 | 28.06 | 27.57 | 27.98 | 165,416 | +0.16(+0.59%) |
Apr 28, 2010 | 28.02 | 28.25 | 27.73 | 27.81 | 134,902 | -0.16(-0.56%) |
Apr 27, 2010 | 27.99 | 28.45 | 27.70 | 27.97 | 144,805 | -0.20(-0.70%) |
Apr 26, 2010 | 28.31 | 28.54 | 27.77 | 28.17 | 159,418 | -0.11(-0.39%) |
Apr 23, 2010 | 27.70 | 28.55 | 27.06 | 28.28 | 297,431 | +0.67(+2.44%) |
Apr 22, 2010 | 28.09 | 28.09 | 27.24 | 27.60 | 191,893 | -0.73(-2.57%) |
Apr 21, 2010 | 28.54 | 28.54 | 28.20 | 28.33 | 97,375 | +0.21(+0.75%) |
Apr 20, 2010 | 28.13 | 28.40 | 28.00 | 28.12 | 89,961 | +0.02(+0.08%) |
Apr 19, 2010 | 28.31 | 28.36 | 27.70 | 28.09 | 114,531 | -0.21(-0.75%) |
Apr 16, 2010 | 28.50 | 28.50 | 27.87 | 28.31 | 107,091 | -0.19(-0.66%) |
Apr 15, 2010 | 28.24 | 28.65 | 28.19 | 28.49 | 54,302 | +0.18(+0.64%) |
Apr 14, 2010 | 28.15 | 28.35 | 27.59 | 28.31 | 98,661 | +0.22(+0.78%) |
Apr 13, 2010 | 27.85 | 28.14 | 27.57 | 28.09 | 48,725 | +0.26(+0.93%) |
Apr 12, 2010 | 27.81 | 27.99 | 27.70 | 27.84 | 78,445 | +0.06(+0.23%) |
Apr 09, 2010 | 28.05 | 28.05 | 27.63 | 27.77 | 64,014 | -0.19(-0.67%) |
Apr 08, 2010 | 27.84 | 28.10 | 27.78 | 27.96 | 57,165 | -0.02(-0.08%) |
Apr 07, 2010 | 28.06 | 28.24 | 26.87 | 27.99 | 84,998 | -0.21(-0.75%) |
Apr 06, 2010 | 27.71 | 28.30 | 27.71 | 28.20 | 58,375 | +0.31(+1.12%) |
Apr 05, 2010 | 27.45 | 28.11 | 27.42 | 27.88 | 81,618 | +0.38(+1.37%) |
Apr 01, 2010 | 27.96 | 27.51 | 27.51 | 27.51 | 69,454 | -0.30(-1.07%) |
Mar 31, 2010 | 27.73 | 28.22 | 27.56 | 27.81 | 110,870 | -0.09(-0.34%) |
Mar 30, 2010 | 27.63 | 27.90 | 27.48 | 27.90 | 70,519 | +0.35(+1.28%) |
Mar 29, 2010 | 27.54 | 27.65 | 27.41 | 27.55 | 64,616 | +0.14(+0.51%) |
Mar 26, 2010 | 27.71 | 27.79 | 27.27 | 27.41 | 51,956 | -0.19(-0.68%) |
Mar 25, 2010 | 28.35 | 28.39 | 27.52 | 27.59 | 112,596 | -0.56(-1.98%) |
Mar 24, 2010 | 28.22 | 28.35 | 27.95 | 28.15 | 134,427 | -0.09(-0.30%) |
Mar 23, 2010 | 27.61 | 28.31 | 27.49 | 28.24 | 78,361 | +0.54(+1.95%) |
Mar 22, 2010 | 27.26 | 27.77 | 27.26 | 27.70 | 76,290 | +0.22(+0.80%) |
Mar 19, 2010 | 27.92 | 28.98 | 27.41 | 27.48 | 231,236 | -0.30(-1.07%) |
Mar 18, 2010 | 27.88 | 27.97 | 27.73 | 27.77 | 44,744 | -0.05(-0.20%) |
Mar 17, 2010 | 27.73 | 27.93 | 27.68 | 27.83 | 57,038 | +0.22(+0.79%) |
Mar 16, 2010 | 27.34 | 27.63 | 27.28 | 27.61 | 66,724 | +0.25(+0.92%) |
Mar 15, 2010 | 27.23 | 27.36 | 26.97 | 27.36 | 73,697 | +0.27(+1.01%) |
Mar 12, 2010 | 26.96 | 27.08 | 26.64 | 27.08 | 97,976 | +0.12(+0.44%) |
Mar 11, 2010 | 26.79 | 26.98 | 26.63 | 26.97 | 100,567 | -0.07(-0.26%) |
Mar 10, 2010 | 26.69 | 27.08 | 26.46 | 27.04 | 114,451 | +0.26(+0.97%) |
Mar 09, 2010 | 26.53 | 27.05 | 26.42 | 26.78 | 120,038 | +0.11(+0.41%) |
Mar 08, 2010 | 26.47 | 26.70 | 26.32 | 26.67 | 91,340 | +0.11(+0.41%) |
Mar 05, 2010 | 26.29 | 26.59 | 26.29 | 26.56 | 186,805 | +0.24(+0.92%) |
Mar 04, 2010 | 26.47 | 26.59 | 26.28 | 26.32 | 93,735 | -0.22(-0.83%) |
Mar 03, 2010 | 26.59 | 26.70 | 26.46 | 26.54 | 104,936 | +0.08(+0.30%) |
Mar 02, 2010 | 26.40 | 26.54 | 26.32 | 26.46 | 111,524 | +0.02(+0.09%) |