Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.00 | 27.29 | 26.84 | 27.00 | 1,493,529 | -0.22(-0.81%) |
May 27, 2010 | 26.96 | 27.22 | 26.77 | 27.22 | 1,064,599 | +0.72(+2.74%) |
May 26, 2010 | 26.63 | 26.96 | 26.35 | 26.50 | 1,864,217 | +0.06(+0.23%) |
May 25, 2010 | 25.51 | 26.48 | 25.30 | 26.44 | 2,562,941 | +0.40(+1.53%) |
May 24, 2010 | 26.07 | 26.31 | 25.95 | 26.04 | 1,450,597 | -0.12(-0.46%) |
May 21, 2010 | 25.69 | 26.49 | 25.62 | 26.16 | 4,963,667 | -0.07(-0.28%) |
May 20, 2010 | 26.29 | 26.80 | 26.19 | 26.23 | 2,117,265 | -0.88(-3.26%) |
May 19, 2010 | 27.12 | 27.25 | 26.65 | 27.12 | 1,637,904 | -0.11(-0.39%) |
May 18, 2010 | 27.67 | 27.85 | 27.11 | 27.22 | 1,289,662 | -0.25(-0.90%) |
May 17, 2010 | 27.44 | 27.59 | 26.94 | 27.47 | 1,335,812 | +0.04(+0.15%) |
May 14, 2010 | 27.43 | 27.92 | 27.17 | 27.43 | 1,758,452 | -0.50(-1.79%) |
May 13, 2010 | 28.42 | 28.45 | 27.86 | 27.93 | 959,410 | -0.54(-1.89%) |
May 12, 2010 | 28.43 | 28.49 | 28.09 | 28.47 | 1,227,069 | +0.19(+0.68%) |
May 11, 2010 | 28.41 | 28.62 | 28.27 | 28.27 | 2,139,776 | -0.01(-0.05%) |
May 10, 2010 | 28.03 | 28.29 | 27.92 | 28.29 | 2,269,316 | +1.90(+7.18%) |
May 07, 2010 | 26.78 | 26.92 | 26.03 | 26.39 | 3,310,399 | -0.42(-1.56%) |
May 06, 2010 | 27.68 | 27.90 | 25.27 | 26.81 | 3,072,788 | -0.92(-3.32%) |
May 05, 2010 | 27.90 | 28.13 | 27.56 | 27.73 | 1,734,929 | -0.32(-1.13%) |
May 04, 2010 | 28.56 | 28.56 | 27.90 | 28.05 | 1,358,361 | -0.90(-3.12%) |
May 03, 2010 | 28.71 | 29.06 | 28.51 | 28.95 | 1,257,761 | +0.49(+1.73%) |
Apr 30, 2010 | 28.79 | 28.88 | 28.46 | 28.46 | 1,739,915 | -0.29(-1.02%) |
Apr 29, 2010 | 28.74 | 28.89 | 28.48 | 28.75 | 1,667,531 | +0.41(+1.45%) |
Apr 28, 2010 | 28.16 | 28.49 | 27.98 | 28.34 | 1,820,927 | +0.31(+1.12%) |
Apr 27, 2010 | 28.52 | 28.61 | 27.98 | 28.03 | 1,507,119 | -0.67(-2.34%) |
Apr 26, 2010 | 28.86 | 29.10 | 28.70 | 28.70 | 1,025,574 | -0.07(-0.25%) |
Apr 23, 2010 | 28.58 | 28.78 | 28.35 | 28.77 | 1,086,481 | +0.19(+0.67%) |
Apr 22, 2010 | 28.49 | 28.63 | 28.15 | 28.58 | 2,104,197 | -0.08(-0.28%) |
Apr 21, 2010 | 28.66 | 28.69 | 28.40 | 28.66 | 10,353 | +0.03(+0.09%) |
Apr 20, 2010 | 28.69 | 28.77 | 28.49 | 28.63 | 7,001 | +0.09(+0.33%) |
Apr 19, 2010 | 28.31 | 28.61 | 28.07 | 28.54 | 1,659,807 | +0.16(+0.56%) |
Apr 16, 2010 | 30.10 | 30.14 | 28.33 | 28.38 | 3,849,003 | -1.82(-6.03%) |
Apr 15, 2010 | 29.62 | 30.20 | 29.34 | 30.20 | 2,992,236 | +0.53(+1.77%) |
Apr 14, 2010 | 28.87 | 29.78 | 28.77 | 29.68 | 2,704,530 | +0.93(+3.24%) |
Apr 13, 2010 | 28.73 | 28.77 | 28.55 | 28.75 | 1,478,731 | +0.01(+0.02%) |
Apr 12, 2010 | 28.85 | 28.92 | 28.67 | 28.74 | 973,577 | -0.02(-0.07%) |
Apr 09, 2010 | 28.59 | 28.87 | 28.49 | 28.76 | 928,671 | +0.17(+0.60%) |
Apr 08, 2010 | 28.54 | 28.63 | 28.38 | 28.59 | 833,042 | +0.03(+0.09%) |
Apr 07, 2010 | 28.49 | 28.78 | 28.39 | 28.56 | 1,045,326 | +0.04(+0.14%) |
Apr 06, 2010 | 28.45 | 28.59 | 28.35 | 28.52 | 909,252 | -0.07(-0.23%) |
Apr 05, 2010 | 28.37 | 28.67 | 28.30 | 28.59 | 755,405 | +0.22(+0.77%) |
Apr 01, 2010 | 28.17 | 28.37 | 28.37 | 28.37 | 984,715 | +0.28(+0.99%) |
Mar 31, 2010 | 28.19 | 28.33 | 28.06 | 28.09 | 1,025,788 | -0.22(-0.78%) |
Mar 30, 2010 | 27.96 | 28.34 | 27.95 | 28.31 | 1,000,628 | +0.34(+1.21%) |
Mar 29, 2010 | 27.92 | 28.05 | 27.82 | 27.97 | 795,608 | +0.12(+0.43%) |
Mar 26, 2010 | 28.24 | 28.26 | 27.78 | 27.85 | 936,842 | -0.28(-0.99%) |
Mar 25, 2010 | 28.41 | 28.43 | 28.09 | 28.13 | 1,003,153 | -0.05(-0.19%) |
Mar 24, 2010 | 28.57 | 28.58 | 28.09 | 28.18 | 968,788 | -0.47(-1.62%) |
Mar 23, 2010 | 28.69 | 28.69 | 28.35 | 28.65 | 1,179,602 | +0.14(+0.49%) |
Mar 22, 2010 | 28.65 | 29.01 | 28.43 | 28.51 | 2,160,993 | +0.84(+3.05%) |
Mar 19, 2010 | 27.76 | 27.79 | 27.48 | 27.66 | 1,670,737 | +0.12(+0.43%) |
Mar 18, 2010 | 27.52 | 27.69 | 27.34 | 27.54 | 837,922 | +0.11(+0.39%) |
Mar 17, 2010 | 27.27 | 27.55 | 27.22 | 27.44 | 787,415 | +0.20(+0.73%) |
Mar 16, 2010 | 26.92 | 27.24 | 26.88 | 27.24 | 883,081 | +0.31(+1.14%) |
Mar 15, 2010 | 26.88 | 26.95 | 26.84 | 26.93 | 913,261 | -0.17(-0.64%) |
Mar 12, 2010 | 27.22 | 27.22 | 26.88 | 27.10 | 710,877 | -0.09(-0.34%) |
Mar 11, 2010 | 26.99 | 27.21 | 26.82 | 27.20 | 904,247 | +0.21(+0.79%) |
Mar 10, 2010 | 26.93 | 27.10 | 26.88 | 26.98 | 794,273 | +0.01(+0.05%) |
Mar 09, 2010 | 26.92 | 27.07 | 26.85 | 26.97 | 638,571 | +0.05(+0.20%) |
Mar 08, 2010 | 26.96 | 27.05 | 26.76 | 26.92 | 801,918 | +0.05(+0.20%) |
Mar 05, 2010 | 26.91 | 26.97 | 26.67 | 26.86 | 921,561 | +0.13(+0.47%) |
Mar 04, 2010 | 26.80 | 27.00 | 26.56 | 26.74 | 1,133,804 | -0.07(-0.25%) |
Mar 03, 2010 | 27.11 | 27.16 | 26.77 | 26.80 | 906,691 | -0.15(-0.54%) |
Mar 02, 2010 | 27.00 | 27.04 | 26.74 | 26.95 | 1,173,852 | +0.09(+0.32%) |