Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.13 | 28.53 | 27.89 | 28.13 | 212,903 | -0.38(-1.34%) |
May 27, 2010 | 28.25 | 28.57 | 27.92 | 28.51 | 264,416 | +0.85(+3.08%) |
May 26, 2010 | 27.66 | 28.25 | 27.26 | 27.66 | 1,221 | +0.49(+1.79%) |
May 25, 2010 | 26.30 | 27.27 | 25.93 | 27.18 | 353,296 | +0.09(+0.32%) |
May 24, 2010 | 27.37 | 27.73 | 27.01 | 27.09 | 244,569 | -0.43(-1.58%) |
May 21, 2010 | 26.81 | 27.74 | 26.59 | 27.52 | 331,015 | +0.27(+0.99%) |
May 20, 2010 | 27.50 | 28.16 | 27.24 | 27.25 | 450,815 | -1.19(-4.18%) |
May 19, 2010 | 29.35 | 29.46 | 28.09 | 28.44 | 473,194 | -1.07(-3.64%) |
May 18, 2010 | 31.28 | 31.28 | 29.37 | 29.52 | 3,235 | -1.47(-4.75%) |
May 17, 2010 | 30.99 | 31.19 | 30.20 | 30.99 | 333,191 | +0.21(+0.67%) |
May 14, 2010 | 30.78 | 31.25 | 30.28 | 30.78 | 262,485 | -0.77(-2.44%) |
May 13, 2010 | 31.46 | 32.02 | 31.34 | 31.55 | 264,858 | -0.08(-0.25%) |
May 12, 2010 | 30.84 | 31.74 | 30.83 | 31.63 | 262,175 | +0.80(+2.61%) |
May 11, 2010 | 31.25 | 31.81 | 30.82 | 30.82 | 311,959 | +0.23(+0.76%) |
May 10, 2010 | 29.81 | 30.69 | 29.64 | 30.59 | 532,804 | +2.73(+9.78%) |
May 07, 2010 | 28.56 | 29.12 | 27.83 | 27.86 | 519,259 | -0.97(-3.36%) |
May 06, 2010 | 29.93 | 30.29 | 27.45 | 28.83 | 560,337 | -2.16(-6.98%) |
May 05, 2010 | 31.06 | 31.28 | 30.03 | 31.00 | 490,765 | -0.18(-0.58%) |
May 04, 2010 | 30.86 | 31.32 | 30.31 | 31.18 | 467,142 | -0.32(-1.02%) |
May 03, 2010 | 30.81 | 31.82 | 30.81 | 31.50 | 226,478 | +0.80(+2.59%) |
Apr 30, 2010 | 31.54 | 31.78 | 30.66 | 30.70 | 271,275 | -0.90(-2.85%) |
Apr 29, 2010 | 31.35 | 31.70 | 31.25 | 31.60 | 276,845 | +0.43(+1.39%) |
Apr 28, 2010 | 30.80 | 31.36 | 30.69 | 31.17 | 277,957 | +0.60(+1.95%) |
Apr 27, 2010 | 31.07 | 31.46 | 30.49 | 30.57 | 335,817 | -0.61(-1.94%) |
Apr 26, 2010 | 31.35 | 31.67 | 30.94 | 31.18 | 192,868 | -0.10(-0.33%) |
Apr 23, 2010 | 30.86 | 31.31 | 30.63 | 31.28 | 213,577 | +0.35(+1.15%) |
Apr 22, 2010 | 29.81 | 30.93 | 29.41 | 30.93 | 243,639 | +0.84(+2.79%) |
Apr 21, 2010 | 29.59 | 30.17 | 29.51 | 30.09 | 287,281 | +0.51(+1.73%) |
Apr 20, 2010 | 29.42 | 29.70 | 29.30 | 29.58 | 245,147 | +0.15(+0.50%) |
Apr 19, 2010 | 29.33 | 29.75 | 28.87 | 29.43 | 210,319 | -0.05(-0.18%) |
Apr 16, 2010 | 29.59 | 29.76 | 28.72 | 29.48 | 305,299 | -0.11(-0.38%) |
Apr 15, 2010 | 29.57 | 29.77 | 29.34 | 29.59 | 121,079 | -0.01(-0.03%) |
Apr 14, 2010 | 29.27 | 29.83 | 29.20 | 29.60 | 216,060 | +0.48(+1.63%) |
Apr 13, 2010 | 28.26 | 29.27 | 28.26 | 29.13 | 336,382 | +0.75(+2.65%) |
Apr 12, 2010 | 28.38 | 28.52 | 28.10 | 28.37 | 222,791 | -0.04(-0.15%) |
Apr 09, 2010 | 28.35 | 28.59 | 28.21 | 28.42 | 213,495 | +0.21(+0.74%) |
Apr 08, 2010 | 28.05 | 28.37 | 27.78 | 28.21 | 206,145 | +0.19(+0.68%) |
Apr 07, 2010 | 27.69 | 28.25 | 27.46 | 28.02 | 374,972 | +0.37(+1.35%) |
Apr 06, 2010 | 27.22 | 27.68 | 27.07 | 27.65 | 145,497 | +0.21(+0.76%) |
Apr 05, 2010 | 26.93 | 27.44 | 26.77 | 27.44 | 145,371 | +0.53(+1.96%) |
Apr 01, 2010 | 27.09 | 26.91 | 26.91 | 26.91 | 145,375 | +0.03(+0.13%) |
Mar 31, 2010 | 27.13 | 27.64 | 26.88 | 26.88 | 190,400 | -0.42(-1.52%) |
Mar 30, 2010 | 27.13 | 27.38 | 27.02 | 27.29 | 250,015 | +0.21(+0.77%) |
Mar 29, 2010 | 27.15 | 27.34 | 26.99 | 27.09 | 118,156 | -0.03(-0.13%) |
Mar 26, 2010 | 27.04 | 27.32 | 26.83 | 27.12 | 156,186 | +0.26(+0.97%) |
Mar 25, 2010 | 27.19 | 27.67 | 26.83 | 26.86 | 147,122 | -0.29(-1.05%) |
Mar 24, 2010 | 27.20 | 27.38 | 27.12 | 27.15 | 189,779 | -0.09(-0.32%) |
Mar 23, 2010 | 26.92 | 27.54 | 26.67 | 27.23 | 224,683 | +0.36(+1.35%) |
Mar 22, 2010 | 26.48 | 26.87 | 26.45 | 26.87 | 130,030 | +0.15(+0.55%) |
Mar 19, 2010 | 27.54 | 27.54 | 26.70 | 26.72 | 407,585 | -0.83(-3.01%) |
Mar 18, 2010 | 27.14 | 27.69 | 27.14 | 27.55 | 199,272 | +0.36(+1.34%) |
Mar 17, 2010 | 26.90 | 27.46 | 26.85 | 27.19 | 153,454 | +0.28(+1.03%) |
Mar 16, 2010 | 26.62 | 26.95 | 26.59 | 26.91 | 133,122 | +0.31(+1.17%) |
Mar 15, 2010 | 26.45 | 26.67 | 26.42 | 26.60 | 147,645 | -0.38(-1.41%) |
Mar 12, 2010 | 27.09 | 27.09 | 26.49 | 26.98 | 209,289 | -0.05(-0.19%) |
Mar 11, 2010 | 26.76 | 27.06 | 26.25 | 27.03 | 232,433 | +0.07(+0.26%) |
Mar 10, 2010 | 26.87 | 27.10 | 26.70 | 26.96 | 114,687 | +0.03(+0.10%) |
Mar 09, 2010 | 26.66 | 27.02 | 26.60 | 26.94 | 126,439 | +0.22(+0.81%) |
Mar 08, 2010 | 26.83 | 27.01 | 26.65 | 26.72 | 101,280 | -0.13(-0.48%) |
Mar 05, 2010 | 26.29 | 26.85 | 26.21 | 26.85 | 351,238 | +0.74(+2.85%) |
Mar 04, 2010 | 26.12 | 26.24 | 25.88 | 26.11 | 223,152 | +0.10(+0.40%) |
Mar 03, 2010 | 25.98 | 26.31 | 25.90 | 26.00 | 348,713 | +0.03(+0.10%) |
Mar 02, 2010 | 25.70 | 26.30 | 25.63 | 25.98 | 218,209 | +0.27(+1.04%) |