Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.19 | 26.22 | 25.58 | 26.04 | 14,661 | -0.15(-0.57%) |
May 27, 2010 | 25.70 | 26.19 | 25.70 | 26.19 | 19,941 | +0.67(+2.63%) |
May 26, 2010 | 25.55 | 25.98 | 25.52 | 25.52 | 24,330 | +0.03(+0.12%) |
May 25, 2010 | 25.00 | 25.49 | 24.92 | 25.49 | 86,409 | -0.65(-2.49%) |
May 24, 2010 | 26.30 | 26.35 | 26.14 | 26.14 | 14,586 | -0.01(-0.04%) |
May 21, 2010 | 25.91 | 26.35 | 25.89 | 26.15 | 6,706 | +0.03(+0.11%) |
May 20, 2010 | 26.19 | 26.43 | 26.06 | 26.12 | 25,758 | -0.63(-2.36%) |
May 19, 2010 | 27.00 | 27.00 | 26.55 | 26.75 | 22,641 | -0.33(-1.22%) |
May 18, 2010 | 27.26 | 27.52 | 26.75 | 27.08 | 10,146 | -0.47(-1.71%) |
May 17, 2010 | 27.84 | 27.84 | 27.20 | 27.55 | 52,742 | +0.74(+2.76%) |
May 14, 2010 | 27.28 | 27.32 | 26.80 | 26.81 | 13,830 | -0.50(-1.83%) |
May 13, 2010 | 27.54 | 27.80 | 27.31 | 27.31 | 31,376 | -0.53(-1.90%) |
May 12, 2010 | 27.61 | 27.89 | 27.61 | 27.84 | 25,655 | +0.52(+1.90%) |
May 11, 2010 | 27.47 | 27.89 | 27.32 | 27.32 | 54,796 | -0.88(-3.12%) |
May 10, 2010 | 28.20 | 28.30 | 28.20 | 28.20 | 30,265 | +1.36(+5.07%) |
May 07, 2010 | 26.60 | 26.98 | 26.26 | 26.84 | 11,498 | -0.16(-0.59%) |
May 06, 2010 | 27.50 | 27.90 | 26.40 | 27.00 | 21,145 | -0.85(-3.05%) |
May 05, 2010 | 28.01 | 28.14 | 27.75 | 27.85 | 14,244 | -0.24(-0.85%) |
May 04, 2010 | 28.90 | 28.90 | 28.09 | 28.09 | 16,201 | -1.77(-5.93%) |
May 03, 2010 | 29.30 | 29.98 | 29.30 | 29.86 | 34,080 | +0.76(+2.61%) |
Apr 30, 2010 | 29.51 | 29.64 | 29.10 | 29.10 | 20,637 | -0.30(-1.02%) |
Apr 29, 2010 | 29.27 | 29.60 | 29.27 | 29.40 | 17,598 | +0.80(+2.80%) |
Apr 28, 2010 | 28.63 | 28.91 | 28.54 | 28.60 | 5,776 | -0.02(-0.07%) |
Apr 27, 2010 | 29.14 | 29.37 | 28.62 | 28.62 | 15,004 | -0.74(-2.52%) |
Apr 26, 2010 | 29.45 | 29.70 | 29.36 | 29.36 | 19,368 | -0.01(-0.03%) |
Apr 23, 2010 | 29.27 | 29.60 | 29.27 | 29.37 | 8,717 | +0.18(+0.62%) |
Apr 22, 2010 | 29.16 | 29.32 | 29.05 | 29.19 | 12,073 | -0.08(-0.27%) |
Apr 21, 2010 | 29.20 | 29.48 | 29.12 | 29.27 | 16,077 | -0.12(-0.41%) |
Apr 20, 2010 | 29.30 | 29.60 | 29.30 | 29.39 | 4,329 | +0.14(+0.48%) |
Apr 19, 2010 | 29.00 | 29.25 | 29.00 | 29.25 | 4,668 | +0.20(+0.69%) |
Apr 16, 2010 | 29.60 | 29.89 | 29.05 | 29.05 | 14,304 | -1.50(-4.91%) |
Apr 15, 2010 | 30.18 | 30.55 | 30.18 | 30.55 | 16,402 | +0.26(+0.86%) |
Apr 14, 2010 | 30.18 | 30.47 | 30.18 | 30.29 | 11,647 | +1.80(+6.32%) |
Apr 13, 2010 | 28.48 | 28.69 | 28.48 | 28.49 | 9,271 | -0.02(-0.07%) |
Apr 12, 2010 | 28.70 | 28.70 | 28.48 | 28.51 | 3,818 | +0.13(+0.46%) |
Apr 09, 2010 | 28.33 | 28.51 | 28.33 | 28.38 | 5,089 | +0.08(+0.28%) |
Apr 08, 2010 | 28.25 | 28.50 | 28.25 | 28.30 | 13,382 | +0.39(+1.40%) |
Apr 07, 2010 | 28.20 | 28.30 | 27.91 | 27.91 | 9,923 | -0.21(-0.75%) |
Apr 06, 2010 | 28.20 | 28.35 | 28.11 | 28.12 | 20,074 | -0.35(-1.23%) |
Apr 05, 2010 | 28.04 | 28.47 | 28.04 | 28.47 | 11,147 | +0.13(+0.46%) |
Apr 01, 2010 | 28.34 | 28.34 | 28.34 | 0 | +1.01(+3.70%) | |
Mar 31, 2010 | 27.40 | 27.68 | 27.33 | 27.33 | 11,092 | -0.72(-2.57%) |
Mar 30, 2010 | 28.10 | 28.45 | 28.05 | 28.05 | 7,267 | +0.05(+0.18%) |
Mar 29, 2010 | 27.86 | 28.28 | 27.86 | 28.00 | 10,629 | +0.21(+0.76%) |
Mar 26, 2010 | 27.51 | 27.95 | 27.40 | 27.79 | 7,717 | +0.20(+0.72%) |
Mar 25, 2010 | 27.55 | 27.95 | 27.55 | 27.59 | 8,133 | -0.06(-0.22%) |
Mar 24, 2010 | 27.51 | 27.88 | 27.51 | 27.65 | 26,000 | -0.38(-1.36%) |
Mar 23, 2010 | 27.56 | 28.03 | 27.56 | 28.03 | 17,760 | +0.38(+1.37%) |
Mar 22, 2010 | 27.25 | 27.65 | 27.25 | 27.65 | 8,951 | -0.05(-0.18%) |
Mar 19, 2010 | 27.75 | 27.91 | 27.65 | 27.70 | 13,404 | +0.06(+0.22%) |
Mar 18, 2010 | 27.30 | 27.64 | 27.30 | 27.64 | 20,407 | +0.42(+1.54%) |
Mar 17, 2010 | 27.00 | 27.30 | 27.00 | 27.22 | 6,915 | +0.67(+2.52%) |
Mar 16, 2010 | 26.40 | 26.78 | 26.40 | 26.55 | 8,560 | +0.15(+0.57%) |
Mar 15, 2010 | 26.20 | 26.40 | 26.20 | 26.40 | 7,712 | -0.43(-1.60%) |
Mar 12, 2010 | 26.60 | 26.96 | 26.60 | 26.83 | 18,410 | +0.48(+1.82%) |
Mar 11, 2010 | 26.30 | 26.59 | 26.30 | 26.35 | 18,892 | +0.31(+1.19%) |
Mar 10, 2010 | 25.80 | 26.19 | 25.80 | 26.04 | 10,669 | +0.21(+0.81%) |
Mar 09, 2010 | 25.92 | 26.03 | 25.63 | 25.83 | 16,055 | -0.01(-0.04%) |
Mar 08, 2010 | 25.81 | 26.00 | 25.63 | 25.84 | 353,274 | +0.12(+0.47%) |
Mar 05, 2010 | 25.55 | 25.74 | 25.50 | 25.72 | 203,421 | +0.04(+0.16%) |
Mar 04, 2010 | 25.65 | 25.98 | 25.65 | 25.68 | 85,368 | -0.13(-0.50%) |
Mar 03, 2010 | 25.86 | 26.01 | 25.78 | 25.81 | 10,365 | -0.09(-0.35%) |
Mar 02, 2010 | 26.00 | 26.20 | 25.90 | 25.90 | 10,049 | -0.25(-0.96%) |