Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.68 | 27.58 | 26.64 | 26.68 | 806,119 | -0.87(-3.17%) |
May 27, 2010 | 26.73 | 27.58 | 26.67 | 27.55 | 726,153 | +1.19(+4.53%) |
May 26, 2010 | 26.36 | 27.47 | 26.24 | 26.36 | 1,988 | -0.21(-0.80%) |
May 25, 2010 | 25.59 | 26.73 | 25.04 | 26.57 | 851,865 | +0.32(+1.22%) |
May 24, 2010 | 26.66 | 26.85 | 26.23 | 26.25 | 599,648 | -0.41(-1.54%) |
May 21, 2010 | 25.76 | 26.97 | 25.69 | 26.66 | 889,596 | +0.38(+1.46%) |
May 20, 2010 | 26.85 | 26.89 | 26.28 | 26.28 | 1,059,115 | -2.09(-7.35%) |
May 19, 2010 | 29.01 | 29.30 | 28.04 | 28.36 | 533,873 | -0.81(-2.78%) |
May 18, 2010 | 29.12 | 29.61 | 28.96 | 29.17 | 1,122 | +0.42(+1.46%) |
May 17, 2010 | 28.86 | 29.34 | 27.92 | 28.76 | 503,921 | +0.01(+0.03%) |
May 14, 2010 | 28.75 | 29.63 | 28.43 | 28.75 | 450,673 | -1.01(-3.41%) |
May 13, 2010 | 29.96 | 30.21 | 29.57 | 29.76 | 410,266 | -0.35(-1.15%) |
May 12, 2010 | 29.33 | 30.24 | 28.61 | 30.11 | 546,303 | +0.82(+2.79%) |
May 11, 2010 | 28.77 | 29.65 | 28.68 | 29.29 | 954,847 | +1.55(+5.58%) |
May 10, 2010 | 27.57 | 27.79 | 27.39 | 27.74 | 974,388 | +1.01(+3.79%) |
May 07, 2010 | 27.54 | 27.88 | 26.42 | 26.73 | 894,919 | -1.08(-3.87%) |
May 06, 2010 | 29.35 | 29.57 | 26.56 | 27.80 | 1,158,266 | -1.73(-5.85%) |
May 05, 2010 | 29.42 | 30.51 | 29.30 | 29.53 | 1,657,017 | +0.73(+2.53%) |
May 04, 2010 | 29.72 | 29.80 | 28.16 | 28.80 | 923,906 | -1.44(-4.77%) |
May 03, 2010 | 29.67 | 30.41 | 29.67 | 30.24 | 215,853 | +0.70(+2.38%) |
Apr 30, 2010 | 30.43 | 30.69 | 29.54 | 29.54 | 471,686 | -0.86(-2.84%) |
Apr 29, 2010 | 29.88 | 30.66 | 29.73 | 30.40 | 379,167 | +0.73(+2.46%) |
Apr 28, 2010 | 29.74 | 29.89 | 29.48 | 29.67 | 323,787 | +0.04(+0.15%) |
Apr 27, 2010 | 29.70 | 30.06 | 29.41 | 29.63 | 490,034 | -0.19(-0.63%) |
Apr 26, 2010 | 29.95 | 30.14 | 29.73 | 29.81 | 258,627 | -0.10(-0.33%) |
Apr 23, 2010 | 30.10 | 30.22 | 29.81 | 29.91 | 361,202 | -0.08(-0.27%) |
Apr 22, 2010 | 29.13 | 30.09 | 29.10 | 29.99 | 539,053 | +0.59(+2.00%) |
Apr 21, 2010 | 29.01 | 29.48 | 29.01 | 29.41 | 299,637 | +0.33(+1.13%) |
Apr 20, 2010 | 28.64 | 29.08 | 28.34 | 29.08 | 222,170 | +0.71(+2.51%) |
Apr 19, 2010 | 28.23 | 28.46 | 27.52 | 28.36 | 321,692 | +0.11(+0.38%) |
Apr 16, 2010 | 28.43 | 28.99 | 28.20 | 28.26 | 326,541 | -0.20(-0.69%) |
Apr 15, 2010 | 28.24 | 28.75 | 28.24 | 28.45 | 311,851 | -0.32(-1.11%) |
Apr 14, 2010 | 28.04 | 28.89 | 27.96 | 28.77 | 219,713 | +0.88(+3.16%) |
Apr 13, 2010 | 28.10 | 28.11 | 27.57 | 27.89 | 337,170 | -0.26(-0.92%) |
Apr 12, 2010 | 28.14 | 28.23 | 27.93 | 28.15 | 280,973 | +0.02(+0.06%) |
Apr 09, 2010 | 28.21 | 28.27 | 27.82 | 28.13 | 197,746 | -0.04(-0.16%) |
Apr 08, 2010 | 28.39 | 28.39 | 27.93 | 28.18 | 185,897 | -0.20(-0.72%) |
Apr 07, 2010 | 28.74 | 28.86 | 28.20 | 28.38 | 284,594 | -0.29(-1.02%) |
Apr 06, 2010 | 28.16 | 28.99 | 28.04 | 28.68 | 261,230 | +0.31(+1.10%) |
Apr 05, 2010 | 27.77 | 28.42 | 27.58 | 28.36 | 195,142 | +0.69(+2.51%) |
Apr 01, 2010 | 28.02 | 27.67 | 27.67 | 27.67 | 288,064 | -0.16(-0.58%) |
Mar 31, 2010 | 27.82 | 28.37 | 27.72 | 27.83 | 347,097 | -0.12(-0.45%) |
Mar 30, 2010 | 27.51 | 28.17 | 27.45 | 27.96 | 264,246 | +0.60(+2.18%) |
Mar 29, 2010 | 27.53 | 27.80 | 27.15 | 27.36 | 413,322 | -0.01(-0.03%) |
Mar 26, 2010 | 27.41 | 27.66 | 27.04 | 27.37 | 269,835 | +0.04(+0.16%) |
Mar 25, 2010 | 27.91 | 28.20 | 27.30 | 27.32 | 313,949 | -0.33(-1.19%) |
Mar 24, 2010 | 27.66 | 27.88 | 27.42 | 27.65 | 220,887 | -0.14(-0.51%) |
Mar 23, 2010 | 27.57 | 27.85 | 27.27 | 27.80 | 255,578 | +0.18(+0.64%) |
Mar 22, 2010 | 27.15 | 27.64 | 26.98 | 27.62 | 449,106 | +0.31(+1.14%) |
Mar 19, 2010 | 28.17 | 28.17 | 27.20 | 27.31 | 537,286 | -0.82(-2.91%) |
Mar 18, 2010 | 28.44 | 28.44 | 28.08 | 28.12 | 224,446 | -0.26(-0.91%) |
Mar 17, 2010 | 28.34 | 28.60 | 28.30 | 28.38 | 235,972 | +0.06(+0.22%) |
Mar 16, 2010 | 28.25 | 28.36 | 27.96 | 28.32 | 269,660 | +0.18(+0.63%) |
Mar 15, 2010 | 27.96 | 28.17 | 27.94 | 28.14 | 224,453 | -0.16(-0.57%) |
Mar 12, 2010 | 28.68 | 28.68 | 28.07 | 28.30 | 292,643 | -0.26(-0.90%) |
Mar 11, 2010 | 28.36 | 28.60 | 28.22 | 28.56 | 358,758 | -0.03(-0.09%) |
Mar 10, 2010 | 28.33 | 28.64 | 28.12 | 28.59 | 398,945 | +0.20(+0.69%) |
Mar 09, 2010 | 28.29 | 28.47 | 28.13 | 28.39 | 577,983 | +0.07(+0.25%) |
Mar 08, 2010 | 28.18 | 28.47 | 27.91 | 28.32 | 445,363 | +0.05(+0.19%) |
Mar 05, 2010 | 27.88 | 28.35 | 27.67 | 28.27 | 586,012 | +0.43(+1.53%) |
Mar 04, 2010 | 27.48 | 27.92 | 27.39 | 27.84 | 489,240 | +0.35(+1.26%) |
Mar 03, 2010 | 26.78 | 27.56 | 26.68 | 27.49 | 793,319 | +0.71(+2.65%) |
Mar 02, 2010 | 25.98 | 26.78 | 25.88 | 26.78 | 895,898 | +1.03(+4.01%) |