Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.47 | 25.36 | 24.88 | 25.02 | 334,638 | -0.45(-1.77%) |
May 27, 2010 | 24.90 | 25.47 | 24.84 | 25.47 | 219,478 | +1.34(+5.56%) |
May 26, 2010 | 24.52 | 24.67 | 24.09 | 24.13 | 173,063 | -0.27(-1.09%) |
May 25, 2010 | 23.78 | 24.41 | 23.60 | 24.40 | 919,669 | -0.09(-0.36%) |
May 24, 2010 | 25.19 | 25.19 | 24.49 | 24.49 | 77,276 | -0.44(-1.76%) |
May 21, 2010 | 23.99 | 24.96 | 23.99 | 24.93 | 748,333 | +0.64(+2.62%) |
May 20, 2010 | 24.47 | 24.71 | 24.10 | 24.29 | 250,908 | -1.03(-4.08%) |
May 19, 2010 | 25.28 | 25.47 | 24.94 | 25.32 | 161,897 | -0.07(-0.27%) |
May 18, 2010 | 26.18 | 26.18 | 25.23 | 25.39 | 153,843 | -0.50(-1.93%) |
May 17, 2010 | 25.97 | 26.01 | 25.44 | 25.89 | 147,383 | -0.05(-0.21%) |
May 14, 2010 | 26.37 | 26.38 | 25.68 | 25.95 | 310,398 | -0.66(-2.47%) |
May 13, 2010 | 26.85 | 26.95 | 26.60 | 26.60 | 104,700 | -0.31(-1.17%) |
May 12, 2010 | 26.90 | 27.01 | 26.57 | 26.92 | 52,274 | +0.34(+1.29%) |
May 11, 2010 | 26.90 | 26.97 | 26.34 | 26.58 | 321,160 | -0.36(-1.32%) |
May 10, 2010 | 27.01 | 27.18 | 26.74 | 26.93 | 360,352 | +1.49(+5.84%) |
May 07, 2010 | 25.47 | 26.08 | 24.91 | 25.45 | 1,095,793 | -0.03(-0.11%) |
May 06, 2010 | 26.31 | 26.51 | 20.99 | 25.47 | 627,172 | -1.01(-3.83%) |
May 05, 2010 | 26.60 | 26.83 | 26.38 | 26.49 | 375,395 | -0.58(-2.13%) |
May 04, 2010 | 27.54 | 27.54 | 26.95 | 27.06 | 998,545 | -1.06(-3.77%) |
May 03, 2010 | 28.03 | 28.22 | 27.93 | 28.12 | 212,902 | +0.23(+0.81%) |
Apr 30, 2010 | 28.40 | 28.40 | 27.86 | 27.90 | 2,475,613 | -0.44(-1.55%) |
Apr 29, 2010 | 28.19 | 28.40 | 28.17 | 28.34 | 79,023 | +0.41(+1.47%) |
Apr 28, 2010 | 28.16 | 28.16 | 27.62 | 27.93 | 279,240 | +0.06(+0.22%) |
Apr 27, 2010 | 28.64 | 28.75 | 27.77 | 27.86 | 153,388 | -1.07(-3.69%) |
Apr 26, 2010 | 29.05 | 29.10 | 28.92 | 28.93 | 47,687 | -0.01(-0.04%) |
Apr 23, 2010 | 28.67 | 28.94 | 28.56 | 28.94 | 57,623 | +0.17(+0.59%) |
Apr 22, 2010 | 28.56 | 28.78 | 28.36 | 28.77 | 43,877 | -0.15(-0.52%) |
Apr 21, 2010 | 29.02 | 29.03 | 28.75 | 28.92 | 63,622 | -0.18(-0.64%) |
Apr 20, 2010 | 29.03 | 29.16 | 28.98 | 29.11 | 152,006 | +0.26(+0.89%) |
Apr 19, 2010 | 28.74 | 28.87 | 28.49 | 28.85 | 208,594 | -0.07(-0.25%) |
Apr 16, 2010 | 29.35 | 29.39 | 28.80 | 28.92 | 95,342 | -0.65(-2.20%) |
Apr 15, 2010 | 29.58 | 29.66 | 29.43 | 29.58 | 66,064 | -0.05(-0.16%) |
Apr 14, 2010 | 29.51 | 29.65 | 29.38 | 29.62 | 433,440 | +0.36(+1.24%) |
Apr 13, 2010 | 29.32 | 29.36 | 29.04 | 29.26 | 416,573 | -0.05(-0.19%) |
Apr 12, 2010 | 29.31 | 29.39 | 29.27 | 29.32 | 244,260 | +0.04(+0.14%) |
Apr 09, 2010 | 29.07 | 29.29 | 29.07 | 29.27 | 169,300 | +0.32(+1.11%) |
Apr 08, 2010 | 28.74 | 28.97 | 28.60 | 28.95 | 47,782 | +0.01(+0.05%) |
Apr 07, 2010 | 29.05 | 29.05 | 28.85 | 28.94 | 40,140 | -0.27(-0.91%) |
Apr 06, 2010 | 29.01 | 29.21 | 28.91 | 29.21 | 55,196 | +0.03(+0.12%) |
Apr 05, 2010 | 29.15 | 29.29 | 29.05 | 29.17 | 140,027 | +0.11(+0.38%) |
Apr 01, 2010 | 28.90 | 29.06 | 29.06 | 29.06 | 101,347 | +0.51(+1.80%) |
Mar 31, 2010 | 28.51 | 28.64 | 28.40 | 28.55 | 48,334 | -0.02(-0.07%) |
Mar 30, 2010 | 28.59 | 28.69 | 28.45 | 28.57 | 44,971 | +0.03(+0.10%) |
Mar 29, 2010 | 28.42 | 28.54 | 28.36 | 28.54 | 39,674 | +0.34(+1.19%) |
Mar 26, 2010 | 28.15 | 28.32 | 28.07 | 28.21 | 124,751 | +0.23(+0.81%) |
Mar 25, 2010 | 28.29 | 28.35 | 27.98 | 27.98 | 82,639 | -0.05(-0.17%) |
Mar 24, 2010 | 28.11 | 28.14 | 27.96 | 28.03 | 51,259 | -0.46(-1.61%) |
Mar 23, 2010 | 28.29 | 28.49 | 28.19 | 28.49 | 26,852 | +0.22(+0.78%) |
Mar 22, 2010 | 27.92 | 28.28 | 27.75 | 28.27 | 179,036 | +0.06(+0.22%) |
Mar 19, 2010 | 28.48 | 28.48 | 28.08 | 28.21 | 52,791 | -0.25(-0.89%) |
Mar 18, 2010 | 28.59 | 28.59 | 28.36 | 28.46 | 56,100 | -0.19(-0.67%) |
Mar 17, 2010 | 28.58 | 28.76 | 28.57 | 28.65 | 108,003 | +0.20(+0.70%) |
Mar 16, 2010 | 28.13 | 28.47 | 28.13 | 28.45 | 256,200 | +0.36(+1.27%) |
Mar 15, 2010 | 27.95 | 28.10 | 27.89 | 28.10 | 440,895 | -0.16(-0.56%) |
Mar 12, 2010 | 28.27 | 28.36 | 28.14 | 28.25 | 61,541 | +0.10(+0.36%) |
Mar 11, 2010 | 27.96 | 28.15 | 27.84 | 28.15 | 62,671 | +0.13(+0.46%) |
Mar 10, 2010 | 27.93 | 28.13 | 27.92 | 28.02 | 72,840 | +0.12(+0.42%) |
Mar 09, 2010 | 27.80 | 28.01 | 27.77 | 27.90 | 807,306 | -0.07(-0.24%) |
Mar 08, 2010 | 28.05 | 28.05 | 27.89 | 27.97 | 172,507 | +0.01(+0.02%) |
Mar 05, 2010 | 27.66 | 27.97 | 27.61 | 27.97 | 81,400 | +0.56(+2.05%) |
Mar 04, 2010 | 27.56 | 27.56 | 27.27 | 27.40 | 1,041,521 | -0.11(-0.40%) |
Mar 03, 2010 | 27.50 | 27.68 | 27.44 | 27.51 | 118,259 | +0.25(+0.90%) |
Mar 02, 2010 | 27.15 | 27.41 | 27.14 | 27.27 | 155,130 | +0.23(+0.86%) |