Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.96 | 26.11 | 25.57 | 25.66 | 3,942 | -0.30(-1.16%) |
May 27, 2010 | 25.75 | 25.96 | 25.73 | 25.96 | 5,547 | +0.94(+3.76%) |
May 26, 2010 | 25.43 | 25.48 | 25.02 | 25.02 | 991 | +0.19(+0.75%) |
May 25, 2010 | 24.44 | 24.93 | 23.97 | 24.84 | 26,121 | -0.30(-1.20%) |
May 24, 2010 | 25.31 | 25.47 | 25.14 | 25.14 | 1,911 | -0.30(-1.19%) |
May 21, 2010 | 24.86 | 25.65 | 24.84 | 25.44 | 7,877 | +0.33(+1.31%) |
May 20, 2010 | 25.74 | 25.74 | 24.90 | 25.11 | 21,882 | -1.22(-4.62%) |
May 19, 2010 | 26.63 | 26.63 | 25.86 | 26.33 | 8,291 | -0.26(-0.98%) |
May 18, 2010 | 27.37 | 27.49 | 26.52 | 26.59 | 20,277 | -0.37(-1.36%) |
May 17, 2010 | 27.07 | 27.09 | 26.40 | 26.96 | 16,739 | -0.05(-0.17%) |
May 14, 2010 | 27.52 | 27.52 | 26.91 | 27.00 | 12,214 | -0.83(-2.97%) |
May 13, 2010 | 27.95 | 28.15 | 27.80 | 27.83 | 12,145 | +0.09(+0.31%) |
May 12, 2010 | 27.39 | 27.74 | 27.39 | 27.74 | 4,179 | +0.68(+2.53%) |
May 11, 2010 | 27.23 | 27.39 | 26.75 | 27.06 | 34,406 | +0.06(+0.23%) |
May 10, 2010 | 27.11 | 27.31 | 26.83 | 26.99 | 6,631 | +1.36(+5.30%) |
May 07, 2010 | 26.04 | 26.19 | 25.29 | 25.64 | 15,490 | -0.12(-0.48%) |
May 06, 2010 | 26.79 | 27.39 | 24.42 | 25.76 | 28,078 | -1.17(-4.35%) |
May 05, 2010 | 27.08 | 27.16 | 26.52 | 26.93 | 9,961 | -0.39(-1.44%) |
May 04, 2010 | 28.14 | 28.14 | 27.30 | 27.33 | 22,906 | -1.32(-4.61%) |
May 03, 2010 | 28.28 | 28.65 | 28.28 | 28.65 | 6,164 | +0.48(+1.70%) |
Apr 30, 2010 | 28.63 | 28.63 | 28.17 | 28.17 | 2,933 | -0.27(-0.94%) |
Apr 29, 2010 | 27.86 | 28.43 | 27.86 | 28.43 | 7,030 | +0.85(+3.10%) |
Apr 28, 2010 | 27.74 | 27.74 | 27.31 | 27.58 | 17,417 | -0.10(-0.35%) |
Apr 27, 2010 | 28.33 | 28.42 | 27.62 | 27.68 | 11,493 | -0.85(-2.99%) |
Apr 26, 2010 | 28.47 | 28.78 | 28.47 | 28.53 | 7,813 | -0.08(-0.28%) |
Apr 23, 2010 | 28.31 | 28.61 | 28.31 | 28.61 | 11,288 | +0.31(+1.08%) |
Apr 22, 2010 | 28.06 | 28.30 | 27.82 | 28.30 | 4,483 | +0.00(+0.01%) |
Apr 21, 2010 | 28.42 | 28.43 | 28.21 | 28.30 | 6,448 | -0.18(-0.63%) |
Apr 20, 2010 | 28.01 | 28.49 | 28.01 | 28.48 | 8,572 | +0.69(+2.50%) |
Apr 19, 2010 | 27.76 | 27.84 | 27.50 | 27.78 | 11,270 | -0.31(-1.11%) |
Apr 16, 2010 | 28.53 | 28.53 | 28.01 | 28.10 | 16,824 | -0.62(-2.14%) |
Apr 15, 2010 | 28.35 | 28.72 | 28.35 | 28.71 | 4,837 | +0.42(+1.48%) |
Apr 14, 2010 | 28.27 | 28.29 | 28.27 | 28.29 | 1,520 | +0.10(+0.35%) |
Apr 13, 2010 | 28.19 | 28.19 | 27.92 | 28.19 | 10,628 | -0.03(-0.11%) |
Apr 12, 2010 | 28.21 | 28.28 | 28.18 | 28.22 | 9,082 | +0.04(+0.13%) |
Apr 09, 2010 | 28.10 | 28.22 | 28.10 | 28.19 | 7,970 | +0.08(+0.30%) |
Apr 08, 2010 | 27.78 | 28.10 | 27.76 | 28.10 | 6,702 | +0.16(+0.57%) |
Apr 07, 2010 | 28.01 | 28.03 | 27.89 | 27.94 | 4,939 | -0.05(-0.19%) |
Apr 06, 2010 | 27.82 | 28.00 | 27.78 | 28.00 | 18,424 | +0.20(+0.70%) |
Apr 05, 2010 | 27.79 | 27.81 | 27.70 | 27.80 | 5,764 | +0.23(+0.84%) |
Apr 01, 2010 | 27.54 | 27.57 | 27.57 | 27.57 | 8,223 | +0.28(+1.04%) |
Mar 31, 2010 | 27.22 | 27.55 | 27.22 | 27.29 | 24,212 | -0.12(-0.42%) |
Mar 30, 2010 | 27.74 | 27.74 | 27.35 | 27.40 | 5,604 | -0.17(-0.61%) |
Mar 29, 2010 | 27.48 | 27.57 | 27.48 | 27.57 | 3,353 | +0.24(+0.86%) |
Mar 26, 2010 | 27.56 | 27.56 | 27.25 | 27.34 | 8,816 | +0.07(+0.24%) |
Mar 25, 2010 | 27.41 | 27.69 | 27.27 | 27.27 | 8,985 | -0.04(-0.13%) |
Mar 24, 2010 | 27.62 | 27.62 | 27.30 | 27.31 | 8,161 | -0.38(-1.36%) |
Mar 23, 2010 | 27.42 | 27.68 | 27.28 | 27.68 | 9,147 | +0.37(+1.37%) |
Mar 22, 2010 | 26.85 | 27.31 | 26.81 | 27.31 | 4,201 | +0.32(+1.19%) |
Mar 19, 2010 | 27.23 | 27.23 | 26.92 | 26.99 | 10,392 | -0.41(-1.49%) |
Mar 18, 2010 | 27.54 | 27.54 | 27.26 | 27.39 | 7,560 | -0.09(-0.32%) |
Mar 17, 2010 | 27.54 | 27.62 | 27.48 | 27.48 | 12,679 | +0.11(+0.39%) |
Mar 16, 2010 | 27.28 | 27.38 | 27.13 | 27.38 | 8,473 | +0.30(+1.12%) |
Mar 15, 2010 | 27.00 | 27.46 | 26.98 | 27.07 | 24,062 | -0.35(-1.27%) |
Mar 12, 2010 | 27.52 | 27.52 | 27.23 | 27.42 | 21,656 | +0.09(+0.32%) |
Mar 11, 2010 | 27.07 | 27.33 | 26.97 | 27.33 | 25,252 | +0.22(+0.82%) |
Mar 10, 2010 | 27.12 | 27.22 | 26.97 | 27.11 | 9,620 | +0.19(+0.69%) |
Mar 09, 2010 | 27.03 | 27.09 | 26.81 | 26.92 | 45,793 | -0.13(-0.49%) |
Mar 08, 2010 | 27.23 | 27.23 | 26.98 | 27.06 | 32,298 | +0.05(+0.20%) |
Mar 05, 2010 | 26.96 | 27.05 | 26.77 | 27.00 | 28,826 | +0.26(+0.96%) |
Mar 04, 2010 | 26.89 | 26.91 | 26.56 | 26.75 | 34,712 | -0.03(-0.10%) |
Mar 03, 2010 | 26.71 | 27.01 | 26.69 | 26.77 | 31,340 | +0.20(+0.77%) |
Mar 02, 2010 | 26.51 | 26.69 | 26.44 | 26.57 | 66,929 | +0.27(+1.01%) |
Mar 01, 2010 | 27.09 | 27.09 | 25.99 | 26.30 | 95,850 | +0.50(+1.93%) |
Feb 26, 2010 | 25.70 | 25.81 | 25.69 | 25.80 | 30,070 | +0.06(+0.25%) |
Feb 25, 2010 | 25.73 | 25.74 | 25.47 | 25.74 | 5,311 | -0.40(-1.54%) |
Feb 24, 2010 | 26.12 | 26.28 | 26.08 | 26.14 | 2,658 | +0.06(+0.24%) |
Feb 23, 2010 | 26.24 | 26.24 | 25.97 | 26.08 | 2,703 | -0.50(-1.87%) |
Feb 22, 2010 | 26.85 | 26.85 | 26.52 | 26.58 | 2,422 | -0.04(-0.13%) |
Feb 19, 2010 | 26.34 | 26.61 | 26.21 | 26.61 | 3,660 | -0.02(-0.08%) |
Feb 18, 2010 | 25.96 | 26.67 | 25.96 | 26.63 | 3,449 | +0.47(+1.81%) |
Feb 17, 2010 | 26.26 | 26.29 | 26.12 | 26.16 | 5,214 | +0.06(+0.24%) |
Feb 16, 2010 | 25.75 | 26.44 | 25.75 | 26.10 | 9,978 | +0.38(+1.47%) |
Feb 12, 2010 | 25.83 | 25.72 | 25.72 | 25.72 | 4,844 | -0.22(-0.83%) |
Feb 11, 2010 | 25.76 | 26.03 | 25.39 | 25.94 | 2,659 | +0.33(+1.30%) |
Feb 10, 2010 | 25.60 | 25.69 | 25.35 | 25.60 | 7,125 | -0.13(-0.51%) |
Feb 09, 2010 | 25.38 | 25.97 | 25.38 | 25.73 | 24,643 | +0.47(+1.86%) |
Feb 08, 2010 | 25.54 | 25.71 | 25.25 | 25.26 | 5,586 | -0.15(-0.59%) |
Feb 05, 2010 | 25.65 | 25.65 | 24.86 | 25.41 | 19,365 | -0.24(-0.93%) |
Feb 04, 2010 | 26.20 | 26.20 | 25.65 | 25.65 | 19,563 | -1.02(-3.81%) |
Feb 03, 2010 | 26.71 | 26.95 | 26.60 | 26.67 | 3,773 | -0.30(-1.10%) |
Feb 02, 2010 | 26.64 | 26.99 | 26.54 | 26.97 | 64,212 | +0.43(+1.64%) |
Feb 01, 2010 | 26.47 | 26.61 | 26.32 | 26.53 | 27,722 | +0.41(+1.56%) |
Jan 29, 2010 | 26.32 | 26.77 | 26.08 | 26.12 | 28,252 | -0.19(-0.71%) |
Jan 28, 2010 | 26.91 | 26.96 | 26.13 | 26.31 | 38,602 | -0.55(-2.05%) |
Jan 27, 2010 | 26.88 | 26.88 | 26.28 | 26.86 | 54,384 | +0.08(+0.30%) |
Jan 26, 2010 | 26.96 | 27.16 | 26.63 | 26.78 | 47,105 | -0.16(-0.61%) |
Jan 25, 2010 | 27.78 | 27.78 | 26.80 | 26.95 | 28,140 | +0.25(+0.95%) |
Jan 22, 2010 | 27.69 | 27.69 | 26.69 | 26.69 | 45,792 | -0.93(-3.38%) |
Jan 21, 2010 | 28.49 | 28.49 | 27.47 | 27.63 | 28,028 | -0.72(-2.53%) |
Jan 20, 2010 | 28.58 | 28.63 | 28.07 | 28.34 | 22,559 | -0.66(-2.27%) |
Jan 19, 2010 | 28.73 | 29.00 | 28.53 | 29.00 | 5,839 | +0.24(+0.83%) |
Jan 15, 2010 | 29.35 | 28.76 | 28.76 | 28.76 | 15,658 | -0.80(-2.70%) |
Jan 14, 2010 | 29.65 | 29.70 | 29.52 | 29.56 | 10,696 | -0.06(-0.21%) |
Jan 13, 2010 | 29.48 | 29.65 | 28.97 | 29.62 | 15,729 | +0.31(+1.06%) |
Jan 12, 2010 | 29.62 | 29.62 | 29.14 | 29.31 | 25,517 | -0.30(-1.02%) |
Jan 11, 2010 | 29.93 | 29.93 | 29.48 | 29.61 | 25,653 | -0.12(-0.42%) |
Jan 08, 2010 | 29.58 | 29.74 | 29.36 | 29.74 | 28,812 | +0.12(+0.39%) |
Jan 07, 2010 | 29.54 | 29.63 | 29.21 | 29.62 | 27,878 | +0.01(+0.03%) |
Jan 06, 2010 | 29.38 | 29.72 | 29.38 | 29.61 | 16,846 | +0.28(+0.94%) |
Jan 05, 2010 | 29.29 | 29.45 | 29.20 | 29.34 | 24,072 | +0.20(+0.70%) |
Jan 04, 2010 | 28.83 | 29.16 | 28.83 | 29.13 | 13,127 | +0.63(+2.21%) |
Dec 31, 2009 | 28.82 | 28.50 | 28.50 | 28.50 | 11,152 | -0.17(-0.59%) |
Dec 30, 2009 | 28.81 | 28.81 | 28.54 | 28.67 | 11,856 | -0.04(-0.12%) |
Dec 29, 2009 | 28.95 | 28.95 | 28.65 | 28.71 | 17,020 | -0.15(-0.53%) |
Dec 28, 2009 | 28.84 | 28.99 | 28.74 | 28.86 | 21,263 | -0.06(-0.21%) |
Dec 24, 2009 | 28.92 | 28.92 | 28.76 | 28.92 | 123,347 | +0.19(+0.65%) |
Dec 23, 2009 | 28.85 | 28.85 | 28.49 | 28.73 | 19,601 | +0.08(+0.28%) |
Dec 22, 2009 | 28.46 | 28.73 | 28.46 | 28.65 | 25,528 | +0.38(+1.35%) |
Dec 21, 2009 | 27.94 | 28.33 | 27.80 | 28.27 | 15,648 | +0.25(+0.89%) |
Dec 18, 2009 | 28.02 | 28.02 | 27.74 | 28.02 | 34,876 | +0.24(+0.86%) |
Dec 17, 2009 | 28.15 | 28.15 | 27.71 | 27.78 | 21,182 | -0.46(-1.63%) |
Dec 16, 2009 | 28.18 | 28.38 | 28.13 | 28.25 | 23,297 | +0.25(+0.89%) |
Dec 15, 2009 | 27.99 | 28.13 | 27.69 | 28.00 | 19,185 | -0.01(-0.03%) |
Dec 14, 2009 | 27.80 | 28.23 | 27.47 | 28.01 | 21,025 | +0.49(+1.77%) |
Dec 11, 2009 | 27.52 | 27.56 | 27.38 | 27.52 | 10,993 | +0.12(+0.45%) |
Dec 10, 2009 | 27.10 | 27.43 | 27.10 | 27.39 | 16,964 | +0.12(+0.42%) |
Dec 09, 2009 | 27.61 | 27.61 | 26.97 | 27.28 | 12,504 | -0.09(-0.32%) |
Dec 08, 2009 | 27.59 | 27.59 | 27.20 | 27.37 | 14,969 | -0.23(-0.84%) |
Dec 07, 2009 | 27.16 | 27.67 | 27.16 | 27.60 | 18,009 | +0.29(+1.07%) |
Dec 04, 2009 | 27.47 | 27.69 | 26.98 | 27.31 | 21,838 | +0.15(+0.56%) |
Dec 03, 2009 | 27.99 | 27.99 | 27.07 | 27.15 | 34,913 | -0.10(-0.36%) |
Dec 02, 2009 | 27.25 | 27.51 | 27.10 | 27.25 | 18,517 | +0.14(+0.52%) |
Dec 01, 2009 | 26.67 | 27.23 | 26.65 | 27.11 | 36,428 | +0.65(+2.45%) |
Nov 30, 2009 | 26.62 | 26.62 | 26.30 | 26.46 | 12,266 | -0.05(-0.20%) |
Nov 27, 2009 | 26.59 | 26.62 | 26.17 | 26.52 | 24,293 | -0.50(-1.84%) |
Nov 25, 2009 | 26.67 | 27.07 | 26.67 | 27.01 | 70,106 | +0.23(+0.86%) |
Nov 24, 2009 | 26.81 | 26.81 | 26.31 | 26.78 | 84,895 | +0.12(+0.43%) |
Nov 23, 2009 | 26.75 | 26.88 | 26.45 | 26.67 | 33,014 | +0.63(+2.43%) |
Nov 20, 2009 | 26.26 | 26.26 | 25.96 | 26.03 | 33,589 | -0.17(-0.65%) |
Nov 19, 2009 | 27.05 | 27.05 | 25.76 | 26.20 | 120,516 | -0.73(-2.70%) |
Nov 18, 2009 | 27.22 | 27.31 | 26.85 | 26.93 | 232,774 | +0.17(+0.63%) |