Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.01 | 25.47 | 24.93 | 25.01 | 86,820 | -0.60(-2.35%) |
May 27, 2010 | 25.11 | 25.61 | 25.11 | 25.61 | 21,094 | +0.96(+3.87%) |
May 26, 2010 | 24.93 | 25.39 | 24.64 | 24.65 | 77,102 | -0.11(-0.44%) |
May 25, 2010 | 24.02 | 24.82 | 23.72 | 24.76 | 142,729 | +0.13(+0.52%) |
May 24, 2010 | 24.77 | 25.00 | 24.64 | 24.64 | 39,826 | -0.27(-1.07%) |
May 21, 2010 | 23.99 | 25.09 | 23.86 | 24.90 | 112,661 | +0.37(+1.50%) |
May 20, 2010 | 24.46 | 25.03 | 24.41 | 24.54 | 142,570 | -1.12(-4.37%) |
May 19, 2010 | 25.70 | 25.89 | 25.21 | 25.66 | 73,076 | -0.14(-0.53%) |
May 18, 2010 | 26.63 | 26.63 | 25.67 | 25.79 | 161,320 | -0.51(-1.92%) |
May 17, 2010 | 26.20 | 26.39 | 25.66 | 26.30 | 236,688 | +0.17(+0.67%) |
May 14, 2010 | 26.12 | 26.45 | 25.83 | 26.12 | 59,409 | -0.52(-1.96%) |
May 13, 2010 | 27.00 | 27.29 | 26.53 | 26.65 | 67,001 | -0.53(-1.96%) |
May 12, 2010 | 26.86 | 27.23 | 26.84 | 27.18 | 91,226 | +0.65(+2.46%) |
May 11, 2010 | 26.70 | 26.92 | 26.45 | 26.53 | 427,177 | +0.26(+0.98%) |
May 10, 2010 | 26.11 | 26.27 | 26.02 | 26.27 | 161,564 | +1.27(+5.07%) |
May 07, 2010 | 25.49 | 25.82 | 24.47 | 25.00 | 774,573 | -0.72(-2.79%) |
May 06, 2010 | 26.81 | 26.89 | 0.0001 | 25.72 | 238,402 | -1.34(-4.95%) |
May 05, 2010 | 27.03 | 27.31 | 26.76 | 27.06 | 340,664 | -0.07(-0.27%) |
May 04, 2010 | 27.66 | 27.67 | 26.99 | 27.13 | 350,760 | -0.95(-3.37%) |
May 03, 2010 | 27.85 | 28.16 | 27.73 | 28.08 | 43,977 | +0.55(+2.00%) |
Apr 30, 2010 | 28.20 | 28.32 | 27.53 | 27.53 | 66,088 | -0.59(-2.09%) |
Apr 29, 2010 | 27.63 | 28.13 | 27.63 | 28.12 | 46,153 | +0.70(+2.55%) |
Apr 28, 2010 | 27.53 | 27.55 | 27.21 | 27.42 | 74,915 | +0.14(+0.50%) |
Apr 27, 2010 | 27.80 | 28.01 | 27.24 | 27.28 | 137,233 | -0.53(-1.91%) |
Apr 26, 2010 | 27.80 | 28.00 | 27.78 | 27.81 | 21,364 | -0.06(-0.20%) |
Apr 23, 2010 | 27.83 | 27.92 | 27.68 | 27.87 | 23,558 | +0.11(+0.40%) |
Apr 22, 2010 | 27.44 | 27.76 | 27.10 | 27.76 | 197,757 | +0.00(+0.00%) |
Apr 21, 2010 | 27.85 | 27.94 | 27.59 | 27.76 | 29,972 | -0.16(-0.57%) |
Apr 20, 2010 | 27.66 | 27.94 | 27.47 | 27.92 | 30,333 | +0.36(+1.31%) |
Apr 19, 2010 | 27.56 | 27.69 | 27.09 | 27.56 | 40,796 | -0.17(-0.60%) |
Apr 16, 2010 | 28.05 | 28.10 | 27.53 | 27.72 | 40,548 | -0.40(-1.44%) |
Apr 15, 2010 | 28.28 | 28.34 | 28.01 | 28.13 | 61,093 | -0.16(-0.55%) |
Apr 14, 2010 | 27.67 | 28.28 | 27.67 | 28.28 | 148,078 | +0.83(+3.01%) |
Apr 13, 2010 | 27.30 | 27.50 | 27.27 | 27.46 | 31,692 | +0.05(+0.17%) |
Apr 12, 2010 | 27.34 | 27.52 | 27.31 | 27.41 | 80,657 | +0.16(+0.57%) |
Apr 09, 2010 | 27.13 | 27.25 | 27.00 | 27.25 | 14,035 | +0.17(+0.61%) |
Apr 08, 2010 | 27.14 | 27.14 | 26.83 | 27.09 | 128,659 | -0.11(-0.41%) |
Apr 07, 2010 | 27.08 | 27.32 | 27.01 | 27.20 | 19,430 | +0.12(+0.44%) |
Apr 06, 2010 | 26.67 | 27.13 | 26.64 | 27.08 | 55,203 | +0.34(+1.27%) |
Apr 05, 2010 | 26.36 | 26.74 | 26.36 | 26.74 | 50,801 | +0.51(+1.96%) |
Apr 01, 2010 | 26.39 | 26.22 | 26.22 | 26.22 | 73,401 | -0.12(-0.45%) |
Mar 31, 2010 | 26.43 | 26.65 | 26.34 | 26.34 | 38,043 | -0.19(-0.73%) |
Mar 30, 2010 | 26.51 | 26.63 | 26.31 | 26.54 | 55,535 | +0.08(+0.31%) |
Mar 29, 2010 | 26.54 | 26.60 | 26.39 | 26.45 | 59,091 | +0.06(+0.24%) |
Mar 26, 2010 | 26.42 | 26.58 | 26.25 | 26.39 | 89,155 | +0.13(+0.50%) |
Mar 25, 2010 | 26.50 | 26.80 | 26.26 | 26.26 | 89,383 | -0.06(-0.22%) |
Mar 24, 2010 | 26.47 | 26.51 | 26.32 | 26.32 | 35,349 | -0.24(-0.89%) |
Mar 23, 2010 | 26.42 | 26.59 | 26.32 | 26.55 | 33,995 | +0.22(+0.85%) |
Mar 22, 2010 | 25.91 | 26.41 | 25.71 | 26.33 | 64,708 | +0.25(+0.96%) |
Mar 19, 2010 | 26.53 | 26.53 | 26.04 | 26.08 | 47,005 | -0.54(-2.04%) |
Mar 18, 2010 | 26.65 | 26.69 | 26.53 | 26.62 | 162,108 | +0.00(+0.01%) |
Mar 17, 2010 | 26.51 | 26.71 | 26.51 | 26.62 | 224,310 | +0.18(+0.69%) |
Mar 16, 2010 | 26.28 | 26.45 | 26.17 | 26.44 | 442,775 | +0.21(+0.81%) |
Mar 15, 2010 | 26.08 | 26.22 | 26.04 | 26.22 | 151,187 | +0.05(+0.18%) |
Mar 12, 2010 | 26.49 | 26.49 | 26.12 | 26.18 | 202,265 | -0.26(-0.97%) |
Mar 11, 2010 | 26.14 | 26.45 | 26.12 | 26.44 | 172,107 | +0.19(+0.73%) |
Mar 10, 2010 | 26.02 | 26.28 | 26.01 | 26.24 | 158,425 | +0.25(+0.95%) |
Mar 09, 2010 | 25.72 | 26.15 | 25.72 | 26.00 | 1,381,530 | +0.17(+0.68%) |
Mar 08, 2010 | 25.65 | 25.92 | 25.65 | 25.82 | 32,747 | +0.23(+0.90%) |
Mar 05, 2010 | 25.53 | 25.66 | 25.44 | 25.59 | 196,674 | +0.26(+1.02%) |
Mar 04, 2010 | 25.41 | 25.41 | 25.04 | 25.33 | 75,390 | -0.08(-0.30%) |
Mar 03, 2010 | 25.21 | 25.57 | 25.21 | 25.41 | 37,202 | +0.29(+1.17%) |
Mar 02, 2010 | 24.88 | 25.21 | 24.85 | 25.11 | 28,951 | +0.33(+1.33%) |