Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.33 | 24.70 | 24.07 | 24.33 | 976,828 | -0.37(-1.48%) |
May 27, 2010 | 24.41 | 24.70 | 24.01 | 24.69 | 736,715 | +0.72(+3.02%) |
May 26, 2010 | 23.99 | 24.59 | 23.83 | 23.97 | 985,099 | +0.03(+0.15%) |
May 25, 2010 | 23.95 | 24.20 | 23.39 | 23.93 | 2,046,805 | -0.45(-1.86%) |
May 24, 2010 | 24.86 | 25.22 | 24.33 | 24.39 | 1,411,559 | -0.56(-2.24%) |
May 21, 2010 | 25.40 | 25.87 | 24.70 | 24.94 | 1,704,301 | -0.84(-3.25%) |
May 20, 2010 | 25.72 | 26.15 | 25.61 | 25.78 | 2,290,130 | -1.14(-4.25%) |
May 19, 2010 | 26.78 | 27.10 | 26.49 | 26.93 | 640,738 | +0.00(+0.00%) |
May 18, 2010 | 27.24 | 27.43 | 26.88 | 26.93 | 916 | -0.16(-0.58%) |
May 17, 2010 | 27.46 | 27.70 | 26.67 | 27.08 | 549,879 | -0.27(-0.99%) |
May 14, 2010 | 27.35 | 27.79 | 26.86 | 27.35 | 731,917 | -0.50(-1.79%) |
May 13, 2010 | 27.74 | 28.41 | 27.70 | 27.85 | 967,866 | +0.36(+1.30%) |
May 12, 2010 | 27.55 | 27.92 | 27.24 | 27.49 | 943,930 | +0.10(+0.35%) |
May 11, 2010 | 27.53 | 27.74 | 27.38 | 27.40 | 1,077,348 | +0.79(+2.98%) |
May 10, 2010 | 26.39 | 26.61 | 26.34 | 26.60 | 845,244 | +0.49(+1.87%) |
May 07, 2010 | 26.99 | 27.07 | 25.89 | 26.11 | 2,579,305 | -1.80(-6.44%) |
May 06, 2010 | 27.96 | 28.59 | 26.70 | 27.91 | 2,781,621 | +0.60(+2.19%) |
May 05, 2010 | 27.48 | 28.44 | 27.31 | 27.31 | 2,169,913 | -0.26(-0.93%) |
May 04, 2010 | 27.66 | 27.70 | 27.12 | 27.57 | 692,727 | -0.48(-1.71%) |
May 03, 2010 | 27.84 | 28.24 | 27.72 | 28.05 | 786,266 | +0.38(+1.39%) |
Apr 30, 2010 | 27.91 | 28.32 | 26.86 | 27.67 | 818,481 | -0.92(-3.21%) |
Apr 29, 2010 | 28.03 | 28.66 | 27.85 | 28.58 | 1,003,683 | +0.79(+2.83%) |
Apr 28, 2010 | 27.59 | 27.88 | 27.53 | 27.80 | 369,383 | +0.37(+1.34%) |
Apr 27, 2010 | 27.85 | 28.24 | 27.35 | 27.43 | 630,996 | -0.57(-2.03%) |
Apr 26, 2010 | 27.84 | 28.18 | 27.75 | 28.00 | 710,259 | +0.04(+0.16%) |
Apr 23, 2010 | 27.55 | 28.06 | 27.53 | 27.96 | 908,172 | +0.43(+1.55%) |
Apr 22, 2010 | 27.30 | 27.53 | 27.01 | 27.53 | 535,325 | +0.12(+0.45%) |
Apr 21, 2010 | 27.59 | 27.61 | 27.27 | 27.41 | 443,484 | -0.06(-0.22%) |
Apr 20, 2010 | 26.60 | 27.54 | 26.49 | 27.47 | 424,287 | +1.06(+4.00%) |
Apr 19, 2010 | 26.45 | 26.94 | 26.31 | 26.41 | 727,805 | +0.05(+0.20%) |
Apr 16, 2010 | 26.55 | 26.70 | 26.25 | 26.36 | 312,890 | -0.20(-0.76%) |
Apr 15, 2010 | 26.35 | 26.83 | 26.35 | 26.56 | 776,920 | +0.05(+0.20%) |
Apr 14, 2010 | 25.88 | 26.58 | 25.73 | 26.51 | 610,019 | +0.84(+3.26%) |
Apr 13, 2010 | 25.56 | 25.85 | 25.56 | 25.67 | 366,705 | +0.11(+0.44%) |
Apr 12, 2010 | 25.22 | 25.59 | 25.20 | 25.56 | 370,568 | +0.33(+1.31%) |
Apr 09, 2010 | 24.95 | 25.22 | 24.88 | 25.22 | 340,995 | +0.27(+1.08%) |
Apr 08, 2010 | 24.88 | 25.03 | 24.69 | 24.95 | 428,972 | -0.08(-0.31%) |
Apr 07, 2010 | 24.70 | 25.03 | 24.70 | 25.03 | 729,489 | +0.22(+0.88%) |
Apr 06, 2010 | 24.61 | 24.90 | 24.61 | 24.81 | 549,406 | +0.03(+0.14%) |
Apr 05, 2010 | 24.10 | 24.78 | 24.10 | 24.78 | 1,115,233 | +0.66(+2.75%) |
Apr 01, 2010 | 23.94 | 24.12 | 24.12 | 24.12 | 469,337 | +0.38(+1.58%) |
Mar 31, 2010 | 23.61 | 23.90 | 23.53 | 23.74 | 215,957 | +0.05(+0.22%) |
Mar 30, 2010 | 23.81 | 23.88 | 23.60 | 23.69 | 209,976 | -0.04(-0.18%) |
Mar 29, 2010 | 23.61 | 23.84 | 23.60 | 23.73 | 215,831 | +0.13(+0.55%) |
Mar 26, 2010 | 23.89 | 23.89 | 23.36 | 23.60 | 191,454 | -0.17(-0.73%) |
Mar 25, 2010 | 24.06 | 24.07 | 23.77 | 23.78 | 172,206 | -0.13(-0.55%) |
Mar 24, 2010 | 23.92 | 24.03 | 23.88 | 23.91 | 213,439 | -0.03(-0.15%) |
Mar 23, 2010 | 24.19 | 24.19 | 23.84 | 23.94 | 414,074 | -0.20(-0.83%) |
Mar 22, 2010 | 23.50 | 24.22 | 23.47 | 24.14 | 451,995 | +0.51(+2.14%) |
Mar 19, 2010 | 23.99 | 24.10 | 23.62 | 23.64 | 606,259 | -0.36(-1.49%) |
Mar 18, 2010 | 23.97 | 24.09 | 23.69 | 23.99 | 376,254 | +0.09(+0.36%) |
Mar 17, 2010 | 24.00 | 24.02 | 23.80 | 23.91 | 409,423 | +0.00(+0.00%) |
Mar 16, 2010 | 23.86 | 23.97 | 23.77 | 23.91 | 424,109 | +0.03(+0.11%) |
Mar 15, 2010 | 23.83 | 23.92 | 23.83 | 23.88 | 560,467 | +0.19(+0.78%) |
Mar 12, 2010 | 23.84 | 23.88 | 23.27 | 23.70 | 432,920 | -0.15(-0.62%) |
Mar 11, 2010 | 23.57 | 23.87 | 23.57 | 23.84 | 424,343 | +0.14(+0.59%) |
Mar 10, 2010 | 23.31 | 23.70 | 23.31 | 23.70 | 529,920 | +0.31(+1.34%) |
Mar 09, 2010 | 23.30 | 23.42 | 23.05 | 23.39 | 276,671 | +0.07(+0.30%) |
Mar 08, 2010 | 23.26 | 23.40 | 23.26 | 23.32 | 306,609 | -0.03(-0.11%) |
Mar 05, 2010 | 23.18 | 23.40 | 23.06 | 23.35 | 303,295 | +0.25(+1.09%) |
Mar 04, 2010 | 23.03 | 23.19 | 22.90 | 23.10 | 250,240 | +0.04(+0.19%) |
Mar 03, 2010 | 23.33 | 23.45 | 22.97 | 23.05 | 452,534 | -0.35(-1.49%) |
Mar 02, 2010 | 23.12 | 23.45 | 23.10 | 23.40 | 683,024 | +0.28(+1.21%) |