Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.79 | 27.05 | 26.72 | 26.79 | 345,891 | +0.02(+0.06%) |
May 27, 2010 | 26.72 | 26.78 | 26.48 | 26.78 | 163,852 | +0.52(+1.97%) |
May 26, 2010 | 26.45 | 26.59 | 26.18 | 26.26 | 347,216 | +0.02(+0.09%) |
May 25, 2010 | 25.74 | 26.24 | 25.55 | 26.24 | 713,910 | -0.15(-0.58%) |
May 24, 2010 | 26.61 | 26.81 | 26.39 | 26.39 | 298,308 | -0.23(-0.85%) |
May 21, 2010 | 26.13 | 26.62 | 25.98 | 26.62 | 468,900 | +0.10(+0.38%) |
May 20, 2010 | 26.74 | 26.98 | 26.52 | 26.52 | 467,726 | -0.93(-3.37%) |
May 19, 2010 | 27.55 | 27.71 | 27.24 | 27.44 | 465,599 | -0.29(-1.06%) |
May 18, 2010 | 28.22 | 28.26 | 27.68 | 27.74 | 440,695 | -0.29(-1.05%) |
May 17, 2010 | 28.09 | 28.14 | 27.58 | 28.03 | 321,967 | +0.06(+0.22%) |
May 14, 2010 | 27.97 | 28.24 | 27.85 | 27.97 | 304,224 | -0.28(-0.98%) |
May 13, 2010 | 28.31 | 28.57 | 28.18 | 28.25 | 171,898 | -0.13(-0.45%) |
May 12, 2010 | 28.12 | 28.41 | 28.00 | 28.37 | 226,607 | +0.31(+1.10%) |
May 11, 2010 | 28.13 | 29.19 | 28.02 | 28.06 | 303,093 | +0.06(+0.20%) |
May 10, 2010 | 27.73 | 28.04 | 27.71 | 28.01 | 516,480 | +0.92(+3.39%) |
May 07, 2010 | 27.11 | 27.52 | 26.73 | 27.09 | 669,034 | +1.06(+4.09%) |
May 06, 2010 | 28.01 | 29.18 | 25.23 | 26.02 | 358,342 | -2.07(-7.37%) |
May 05, 2010 | 28.29 | 28.32 | 28.02 | 28.09 | 254,441 | -0.26(-0.92%) |
May 04, 2010 | 28.66 | 28.66 | 28.23 | 28.35 | 343,268 | -0.50(-1.72%) |
May 03, 2010 | 28.60 | 28.91 | 28.50 | 28.85 | 111,145 | +0.41(+1.43%) |
Apr 30, 2010 | 28.48 | 28.76 | 28.43 | 28.45 | 166,220 | +0.06(+0.20%) |
Apr 29, 2010 | 28.47 | 28.57 | 28.34 | 28.39 | 298,899 | +0.11(+0.38%) |
Apr 28, 2010 | 28.09 | 28.37 | 28.07 | 28.28 | 206,220 | +0.23(+0.83%) |
Apr 27, 2010 | 28.47 | 28.61 | 28.04 | 28.05 | 217,231 | -0.49(-1.73%) |
Apr 26, 2010 | 28.61 | 28.70 | 28.53 | 28.54 | 84,703 | -0.07(-0.25%) |
Apr 23, 2010 | 28.43 | 28.63 | 28.23 | 28.61 | 144,696 | +0.21(+0.74%) |
Apr 22, 2010 | 28.23 | 28.42 | 28.09 | 28.40 | 229,188 | +0.12(+0.44%) |
Apr 21, 2010 | 28.22 | 28.33 | 28.20 | 28.28 | 115,422 | +0.02(+0.08%) |
Apr 20, 2010 | 28.19 | 28.26 | 28.05 | 28.26 | 164,613 | +0.32(+1.15%) |
Apr 19, 2010 | 27.81 | 27.96 | 27.74 | 27.94 | 256,536 | +0.03(+0.11%) |
Apr 16, 2010 | 28.14 | 28.18 | 27.82 | 27.91 | 226,311 | -0.29(-1.03%) |
Apr 15, 2010 | 28.12 | 28.22 | 28.06 | 28.20 | 126,768 | -0.02(-0.07%) |
Apr 14, 2010 | 28.19 | 28.22 | 28.06 | 28.22 | 66,700 | +0.03(+0.11%) |
Apr 13, 2010 | 28.16 | 28.24 | 28.02 | 28.19 | 74,089 | -0.10(-0.35%) |
Apr 12, 2010 | 28.30 | 28.36 | 28.21 | 28.29 | 103,669 | +0.12(+0.43%) |
Apr 09, 2010 | 28.07 | 28.17 | 27.81 | 28.16 | 57,079 | +0.15(+0.55%) |
Apr 08, 2010 | 28.03 | 28.05 | 27.91 | 28.01 | 84,450 | -0.16(-0.58%) |
Apr 07, 2010 | 28.36 | 28.37 | 28.07 | 28.17 | 136,073 | -0.24(-0.85%) |
Apr 06, 2010 | 28.13 | 28.44 | 28.12 | 28.42 | 64,466 | +0.24(+0.84%) |
Apr 05, 2010 | 28.07 | 28.20 | 27.99 | 28.18 | 113,363 | +0.20(+0.71%) |
Apr 01, 2010 | 27.83 | 27.98 | 27.98 | 27.98 | 123,857 | +0.30(+1.09%) |
Mar 31, 2010 | 27.71 | 27.81 | 27.56 | 27.68 | 117,771 | -0.08(-0.29%) |
Mar 30, 2010 | 27.82 | 27.91 | 27.74 | 27.76 | 116,601 | -0.02(-0.06%) |
Mar 29, 2010 | 27.57 | 27.79 | 27.55 | 27.77 | 91,706 | +0.32(+1.17%) |
Mar 26, 2010 | 27.44 | 27.56 | 27.34 | 27.45 | 127,612 | +0.07(+0.25%) |
Mar 25, 2010 | 27.69 | 27.69 | 27.37 | 27.38 | 289,732 | -0.34(-1.22%) |
Mar 24, 2010 | 27.91 | 27.91 | 27.71 | 27.72 | 146,861 | -0.25(-0.89%) |
Mar 23, 2010 | 27.90 | 27.99 | 27.80 | 27.97 | 165,424 | +0.10(+0.37%) |
Mar 22, 2010 | 28.04 | 28.04 | 27.77 | 27.86 | 100,308 | -0.14(-0.52%) |
Mar 19, 2010 | 28.13 | 28.18 | 27.83 | 28.01 | 96,288 | -0.05(-0.19%) |
Mar 18, 2010 | 28.20 | 28.23 | 27.99 | 28.06 | 182,547 | -0.11(-0.41%) |
Mar 17, 2010 | 28.12 | 28.23 | 28.08 | 28.18 | 123,402 | +0.09(+0.31%) |
Mar 16, 2010 | 27.88 | 28.10 | 27.76 | 28.09 | 118,500 | +0.30(+1.09%) |
Mar 15, 2010 | 27.67 | 27.81 | 27.65 | 27.79 | 110,093 | +0.08(+0.30%) |
Mar 12, 2010 | 27.94 | 27.99 | 27.67 | 27.70 | 184,482 | -0.15(-0.55%) |
Mar 11, 2010 | 27.77 | 27.86 | 27.66 | 27.86 | 314,845 | +0.07(+0.26%) |
Mar 10, 2010 | 27.68 | 27.81 | 27.64 | 27.78 | 141,586 | +0.07(+0.25%) |
Mar 09, 2010 | 27.74 | 27.79 | 27.68 | 27.72 | 184,096 | -0.08(-0.30%) |
Mar 08, 2010 | 27.73 | 27.82 | 27.73 | 27.80 | 70,663 | +0.05(+0.18%) |
Mar 05, 2010 | 27.58 | 27.79 | 27.54 | 27.75 | 143,306 | +0.28(+1.03%) |
Mar 04, 2010 | 27.50 | 27.50 | 27.30 | 27.47 | 120,314 | +0.01(+0.04%) |
Mar 03, 2010 | 27.53 | 27.63 | 27.40 | 27.46 | 124,163 | -0.00(-0.01%) |
Mar 02, 2010 | 27.42 | 27.59 | 27.41 | 27.46 | 91,465 | +0.13(+0.46%) |