Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.54 | 26.74 | 26.09 | 26.14 | 46,332 | -0.40(-1.50%) |
May 27, 2010 | 25.71 | 26.54 | 25.71 | 26.54 | 30,204 | +1.32(+5.24%) |
May 26, 2010 | 25.56 | 26.22 | 25.20 | 25.22 | 23,817 | -0.22(-0.86%) |
May 25, 2010 | 25.02 | 25.54 | 24.36 | 25.44 | 56,003 | -0.05(-0.20%) |
May 24, 2010 | 25.39 | 25.86 | 25.34 | 25.49 | 31,687 | +0.01(+0.02%) |
May 21, 2010 | 25.60 | 26.08 | 25.02 | 25.48 | 94,041 | -0.11(-0.44%) |
May 20, 2010 | 25.60 | 26.24 | 25.45 | 25.60 | 122,603 | -0.64(-2.42%) |
May 19, 2010 | 26.96 | 27.09 | 26.23 | 26.23 | 105,026 | -0.88(-3.26%) |
May 18, 2010 | 27.69 | 27.92 | 26.91 | 27.12 | 61,489 | -0.46(-1.67%) |
May 17, 2010 | 28.02 | 28.02 | 26.60 | 27.58 | 68,182 | -0.31(-1.13%) |
May 14, 2010 | 28.26 | 28.26 | 27.61 | 27.89 | 44,047 | -0.51(-1.78%) |
May 13, 2010 | 28.39 | 28.79 | 28.26 | 28.40 | 35,027 | -0.16(-0.55%) |
May 12, 2010 | 28.12 | 28.68 | 28.04 | 28.55 | 76,749 | +0.55(+1.97%) |
May 11, 2010 | 27.87 | 28.21 | 27.28 | 28.00 | 46,942 | +0.23(+0.83%) |
May 10, 2010 | 27.57 | 27.86 | 27.41 | 27.77 | 60,930 | +0.62(+2.30%) |
May 07, 2010 | 27.68 | 28.05 | 26.94 | 27.15 | 85,974 | -0.65(-2.35%) |
May 06, 2010 | 27.64 | 29.00 | 26.44 | 27.80 | 229,277 | +1.90(+7.34%) |
May 05, 2010 | 25.74 | 26.10 | 25.51 | 25.90 | 76,996 | -0.19(-0.73%) |
May 04, 2010 | 26.99 | 27.14 | 25.60 | 26.09 | 82,544 | -1.36(-4.96%) |
May 03, 2010 | 27.21 | 27.97 | 27.21 | 27.45 | 35,934 | +0.33(+1.22%) |
Apr 30, 2010 | 28.09 | 28.61 | 27.00 | 27.12 | 73,841 | -0.84(-3.00%) |
Apr 29, 2010 | 27.32 | 28.17 | 27.01 | 27.96 | 49,186 | +0.85(+3.15%) |
Apr 28, 2010 | 27.35 | 27.52 | 26.64 | 27.10 | 33,270 | -0.12(-0.45%) |
Apr 27, 2010 | 26.81 | 27.34 | 26.81 | 27.23 | 71,732 | +0.38(+1.40%) |
Apr 26, 2010 | 26.82 | 27.50 | 26.71 | 26.85 | 56,639 | +0.02(+0.08%) |
Apr 23, 2010 | 27.08 | 27.08 | 26.46 | 26.83 | 48,359 | -0.04(-0.15%) |
Apr 22, 2010 | 26.70 | 27.06 | 26.27 | 26.87 | 71,695 | -0.22(-0.81%) |
Apr 21, 2010 | 26.99 | 27.17 | 26.59 | 27.09 | 70,544 | +0.53(+2.01%) |
Apr 20, 2010 | 26.06 | 26.63 | 26.06 | 26.55 | 56,278 | +0.49(+1.88%) |
Apr 19, 2010 | 27.54 | 27.62 | 25.99 | 26.06 | 123,874 | -1.50(-5.43%) |
Apr 16, 2010 | 28.58 | 29.01 | 27.54 | 27.56 | 105,106 | -1.01(-3.52%) |
Apr 15, 2010 | 27.44 | 28.62 | 27.44 | 28.57 | 95,496 | +1.02(+3.69%) |
Apr 14, 2010 | 26.77 | 27.55 | 26.63 | 27.55 | 69,091 | +0.81(+3.03%) |
Apr 13, 2010 | 26.73 | 26.80 | 26.40 | 26.74 | 25,362 | +0.01(+0.04%) |
Apr 12, 2010 | 26.78 | 26.94 | 26.27 | 26.73 | 26,024 | +0.00(+0.00%) |
Apr 09, 2010 | 27.06 | 27.06 | 26.60 | 26.73 | 28,280 | -0.26(-0.96%) |
Apr 08, 2010 | 27.12 | 27.16 | 26.76 | 26.99 | 36,642 | -0.18(-0.66%) |
Apr 07, 2010 | 27.21 | 27.21 | 26.82 | 27.17 | 55,778 | -0.05(-0.19%) |
Apr 06, 2010 | 26.52 | 27.24 | 26.52 | 27.22 | 42,743 | +0.63(+2.37%) |
Apr 05, 2010 | 26.04 | 26.59 | 26.04 | 26.59 | 34,670 | +0.73(+2.83%) |
Apr 01, 2010 | 25.54 | 25.86 | 25.86 | 25.86 | 24,540 | +0.38(+1.50%) |
Mar 31, 2010 | 25.46 | 25.94 | 25.28 | 25.47 | 46,579 | -0.15(-0.59%) |
Mar 30, 2010 | 25.47 | 25.93 | 25.45 | 25.63 | 85,868 | +0.07(+0.26%) |
Mar 29, 2010 | 26.36 | 26.36 | 25.52 | 25.56 | 70,547 | -0.52(-2.01%) |
Mar 26, 2010 | 26.48 | 26.59 | 25.96 | 26.08 | 40,095 | -0.38(-1.45%) |
Mar 25, 2010 | 26.73 | 26.73 | 26.32 | 26.46 | 68,542 | -0.17(-0.63%) |
Mar 24, 2010 | 26.64 | 26.85 | 26.52 | 26.63 | 26,025 | -0.20(-0.73%) |
Mar 23, 2010 | 26.39 | 26.91 | 26.33 | 26.83 | 19,060 | +0.39(+1.49%) |
Mar 22, 2010 | 26.18 | 26.70 | 26.15 | 26.43 | 32,459 | +0.12(+0.45%) |
Mar 19, 2010 | 26.64 | 26.64 | 25.53 | 26.32 | 68,070 | -0.15(-0.55%) |
Mar 18, 2010 | 27.12 | 27.12 | 26.37 | 26.46 | 34,086 | -0.68(-2.51%) |
Mar 17, 2010 | 27.13 | 27.33 | 27.08 | 27.14 | 40,131 | -0.02(-0.06%) |
Mar 16, 2010 | 27.10 | 27.21 | 26.86 | 27.16 | 24,009 | +0.10(+0.37%) |
Mar 15, 2010 | 27.13 | 27.18 | 26.74 | 27.06 | 52,688 | +0.24(+0.88%) |
Mar 12, 2010 | 27.03 | 27.06 | 26.56 | 26.82 | 28,238 | -0.01(-0.02%) |
Mar 11, 2010 | 26.38 | 26.85 | 26.38 | 26.83 | 22,015 | +0.32(+1.21%) |
Mar 10, 2010 | 26.67 | 26.85 | 26.33 | 26.51 | 46,362 | -0.08(-0.32%) |
Mar 09, 2010 | 26.63 | 26.94 | 26.25 | 26.59 | 61,604 | -0.10(-0.38%) |
Mar 08, 2010 | 27.01 | 27.13 | 26.18 | 26.69 | 66,191 | -0.17(-0.65%) |
Mar 05, 2010 | 26.54 | 26.99 | 26.03 | 26.87 | 125,935 | +0.51(+1.94%) |
Mar 04, 2010 | 26.14 | 26.43 | 26.08 | 26.36 | 73,297 | +0.28(+1.08%) |
Mar 03, 2010 | 26.11 | 26.29 | 25.67 | 26.08 | 48,768 | -0.02(-0.06%) |
Mar 02, 2010 | 25.39 | 26.29 | 25.23 | 26.09 | 67,382 | +0.63(+2.47%) |