Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.58 | 26.95 | 26.56 | 26.58 | 50,090 | -0.30(-1.12%) |
May 27, 2010 | 26.38 | 26.88 | 26.38 | 26.88 | 25,271 | +0.92(+3.54%) |
May 26, 2010 | 26.25 | 26.46 | 25.87 | 25.96 | 37,315 | -0.26(-0.98%) |
May 25, 2010 | 25.70 | 26.22 | 25.47 | 26.22 | 121,218 | +0.07(+0.25%) |
May 24, 2010 | 26.29 | 26.50 | 26.15 | 26.15 | 20,132 | -0.41(-1.53%) |
May 21, 2010 | 25.91 | 26.56 | 25.91 | 26.56 | 215,094 | +0.32(+1.23%) |
May 20, 2010 | 26.10 | 26.57 | 26.04 | 26.23 | 96,566 | -0.72(-2.68%) |
May 19, 2010 | 26.69 | 26.97 | 26.57 | 26.96 | 207,773 | +0.13(+0.49%) |
May 18, 2010 | 27.54 | 27.54 | 26.74 | 26.83 | 273,935 | -0.39(-1.45%) |
May 17, 2010 | 27.03 | 27.25 | 26.72 | 27.22 | 103,376 | +0.30(+1.10%) |
May 14, 2010 | 26.92 | 27.16 | 26.79 | 26.92 | 71,623 | -0.55(-1.99%) |
May 13, 2010 | 27.54 | 27.75 | 27.47 | 27.47 | 123,008 | -0.25(-0.89%) |
May 12, 2010 | 27.52 | 27.78 | 27.52 | 27.72 | 188,732 | +0.25(+0.90%) |
May 11, 2010 | 27.65 | 27.80 | 27.44 | 27.47 | 123,656 | -0.25(-0.89%) |
May 10, 2010 | 27.72 | 27.76 | 27.33 | 27.72 | 212,968 | +1.20(+4.54%) |
May 07, 2010 | 26.49 | 26.89 | 26.02 | 26.51 | 250,704 | +0.31(+1.19%) |
May 06, 2010 | 26.20 | 27.60 | 9.955 | 26.20 | 182 | -1.33(-4.83%) |
May 05, 2010 | 27.60 | 27.71 | 27.43 | 27.53 | 119,341 | -0.37(-1.32%) |
May 04, 2010 | 28.29 | 28.29 | 27.77 | 27.90 | 177,766 | -0.81(-2.82%) |
May 03, 2010 | 28.69 | 28.83 | 28.58 | 28.71 | 435,627 | +0.16(+0.56%) |
Apr 30, 2010 | 28.62 | 28.81 | 28.55 | 28.55 | 197,228 | -0.08(-0.29%) |
Apr 29, 2010 | 28.48 | 28.73 | 28.47 | 28.63 | 99,822 | +0.29(+1.02%) |
Apr 28, 2010 | 28.39 | 28.39 | 28.07 | 28.34 | 41,240 | +0.01(+0.02%) |
Apr 27, 2010 | 28.88 | 28.88 | 28.20 | 28.34 | 78,431 | -0.74(-2.56%) |
Apr 26, 2010 | 29.14 | 29.20 | 29.08 | 29.08 | 66,473 | -0.16(-0.54%) |
Apr 23, 2010 | 29.11 | 29.24 | 28.98 | 29.24 | 159,505 | +0.05(+0.17%) |
Apr 22, 2010 | 29.05 | 29.21 | 28.77 | 29.19 | 124,843 | -0.17(-0.58%) |
Apr 21, 2010 | 29.44 | 29.44 | 29.16 | 29.36 | 111,747 | -0.15(-0.49%) |
Apr 20, 2010 | 29.54 | 29.56 | 29.40 | 29.51 | 60,744 | +0.16(+0.53%) |
Apr 19, 2010 | 29.22 | 29.41 | 29.08 | 29.35 | 40,869 | +0.02(+0.07%) |
Apr 16, 2010 | 29.49 | 29.69 | 29.22 | 29.33 | 56,870 | -0.44(-1.48%) |
Apr 15, 2010 | 29.69 | 29.82 | 29.57 | 29.77 | 37,609 | -0.02(-0.06%) |
Apr 14, 2010 | 29.74 | 29.79 | 29.65 | 29.79 | 36,018 | +0.21(+0.70%) |
Apr 13, 2010 | 29.67 | 29.67 | 29.45 | 29.58 | 125,422 | +0.08(+0.26%) |
Apr 12, 2010 | 29.58 | 29.65 | 29.48 | 29.50 | 95,744 | +0.03(+0.11%) |
Apr 09, 2010 | 29.28 | 29.53 | 29.22 | 29.47 | 38,351 | +0.32(+1.09%) |
Apr 08, 2010 | 28.92 | 29.16 | 28.79 | 29.15 | 165,477 | +0.16(+0.57%) |
Apr 07, 2010 | 29.19 | 29.19 | 28.88 | 28.99 | 375,239 | -0.28(-0.95%) |
Apr 06, 2010 | 29.17 | 29.28 | 29.01 | 29.27 | 60,760 | -0.14(-0.48%) |
Apr 05, 2010 | 29.55 | 29.55 | 29.30 | 29.41 | 70,286 | +0.11(+0.37%) |
Apr 01, 2010 | 29.22 | 29.30 | 29.30 | 29.30 | 322,696 | +0.22(+0.76%) |
Mar 31, 2010 | 29.11 | 29.15 | 29.01 | 29.08 | 38,802 | -0.06(-0.21%) |
Mar 30, 2010 | 29.19 | 29.28 | 29.06 | 29.14 | 24,444 | +0.00(+0.00%) |
Mar 29, 2010 | 29.06 | 29.14 | 29.02 | 29.14 | 37,627 | +0.36(+1.24%) |
Mar 26, 2010 | 28.70 | 28.85 | 28.64 | 28.79 | 84,227 | +0.18(+0.61%) |
Mar 25, 2010 | 28.88 | 28.88 | 28.61 | 28.61 | 53,572 | -0.11(-0.38%) |
Mar 24, 2010 | 28.93 | 28.97 | 28.66 | 28.72 | 41,979 | -0.54(-1.83%) |
Mar 23, 2010 | 29.10 | 29.26 | 28.96 | 29.26 | 41,740 | +0.18(+0.62%) |
Mar 22, 2010 | 28.84 | 29.13 | 28.75 | 29.08 | 52,862 | +0.11(+0.38%) |
Mar 19, 2010 | 29.16 | 29.16 | 28.87 | 28.97 | 89,710 | -0.18(-0.63%) |
Mar 18, 2010 | 29.23 | 29.23 | 29.00 | 29.15 | 132,152 | -0.10(-0.33%) |
Mar 17, 2010 | 29.26 | 29.32 | 29.13 | 29.25 | 227,962 | +0.05(+0.17%) |
Mar 16, 2010 | 28.90 | 29.20 | 28.88 | 29.20 | 57,899 | +0.28(+0.97%) |
Mar 15, 2010 | 28.83 | 28.93 | 28.78 | 28.92 | 75,471 | -0.15(-0.53%) |
Mar 12, 2010 | 29.07 | 29.14 | 28.93 | 29.07 | 94,186 | +0.10(+0.34%) |
Mar 11, 2010 | 28.75 | 28.97 | 28.70 | 28.97 | 40,686 | +0.22(+0.78%) |
Mar 10, 2010 | 28.74 | 28.85 | 28.64 | 28.75 | 51,127 | +0.05(+0.19%) |
Mar 09, 2010 | 28.49 | 28.80 | 28.47 | 28.69 | 276,415 | +0.06(+0.21%) |
Mar 08, 2010 | 28.55 | 28.68 | 28.55 | 28.63 | 70,005 | +0.19(+0.67%) |
Mar 05, 2010 | 28.34 | 28.49 | 28.16 | 28.44 | 80,730 | +0.24(+0.83%) |
Mar 04, 2010 | 28.33 | 28.33 | 28.08 | 28.21 | 48,042 | -0.07(-0.25%) |
Mar 03, 2010 | 28.29 | 28.40 | 28.15 | 28.28 | 67,402 | +0.18(+0.64%) |
Mar 02, 2010 | 28.06 | 28.21 | 27.97 | 28.10 | 70,874 | +0.09(+0.30%) |