Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.36 | 26.25 | 25.28 | 25.76 | 191,231 | -0.60(-2.28%) |
May 27, 2010 | 25.60 | 26.37 | 24.88 | 26.36 | 144,063 | +1.37(+5.48%) |
May 26, 2010 | 25.22 | 25.59 | 24.89 | 24.99 | 135,145 | -0.12(-0.48%) |
May 25, 2010 | 25.01 | 25.33 | 24.70 | 25.11 | 233,952 | -0.45(-1.76%) |
May 24, 2010 | 25.79 | 26.17 | 25.36 | 25.56 | 113,238 | -0.33(-1.27%) |
May 21, 2010 | 24.99 | 26.02 | 24.79 | 25.89 | 282,674 | +0.48(+1.89%) |
May 20, 2010 | 25.69 | 26.92 | 25.38 | 25.41 | 189,013 | -1.89(-6.92%) |
May 19, 2010 | 26.78 | 27.79 | 26.27 | 27.30 | 198,932 | +0.55(+2.06%) |
May 18, 2010 | 28.07 | 28.70 | 26.73 | 26.75 | 241,496 | -1.14(-4.09%) |
May 17, 2010 | 27.20 | 27.91 | 26.79 | 27.89 | 252,877 | +0.90(+3.33%) |
May 14, 2010 | 27.30 | 27.43 | 26.61 | 26.99 | 204,775 | -0.41(-1.50%) |
May 13, 2010 | 27.02 | 27.78 | 27.00 | 27.40 | 205,914 | +0.18(+0.66%) |
May 12, 2010 | 26.90 | 28.31 | 26.72 | 27.22 | 584,932 | +1.24(+4.77%) |
May 11, 2010 | 26.12 | 26.32 | 25.24 | 25.98 | 282,106 | -0.24(-0.92%) |
May 10, 2010 | 26.12 | 26.42 | 25.79 | 26.22 | 178,842 | +1.17(+4.67%) |
May 07, 2010 | 25.37 | 25.90 | 24.71 | 25.05 | 181,000 | -0.48(-1.88%) |
May 06, 2010 | 25.71 | 26.35 | 23.98 | 25.53 | 370,014 | -0.32(-1.24%) |
May 05, 2010 | 26.13 | 26.36 | 25.65 | 25.85 | 216,470 | -0.90(-3.36%) |
May 04, 2010 | 27.65 | 27.65 | 26.26 | 26.75 | 152,183 | -1.17(-4.19%) |
May 03, 2010 | 27.20 | 28.04 | 26.85 | 27.92 | 127,881 | +0.91(+3.37%) |
Apr 30, 2010 | 28.13 | 28.33 | 27.01 | 27.01 | 142,512 | -1.20(-4.25%) |
Apr 29, 2010 | 28.00 | 28.22 | 27.54 | 28.21 | 194,248 | +0.48(+1.73%) |
Apr 28, 2010 | 28.15 | 28.15 | 27.37 | 27.73 | 186,521 | -0.18(-0.64%) |
Apr 27, 2010 | 28.45 | 28.80 | 27.86 | 27.91 | 183,532 | -0.73(-2.55%) |
Apr 26, 2010 | 28.57 | 28.98 | 28.52 | 28.64 | 157,475 | -0.05(-0.17%) |
Apr 23, 2010 | 28.63 | 28.71 | 28.13 | 28.69 | 205,376 | +0.09(+0.31%) |
Apr 22, 2010 | 27.72 | 28.65 | 27.70 | 28.60 | 88,768 | +0.55(+1.96%) |
Apr 21, 2010 | 27.94 | 28.09 | 27.55 | 28.05 | 85,242 | +0.06(+0.21%) |
Apr 20, 2010 | 27.70 | 28.36 | 27.59 | 27.99 | 101,811 | +0.37(+1.34%) |
Apr 19, 2010 | 27.58 | 27.95 | 27.28 | 27.62 | 170,580 | -0.15(-0.54%) |
Apr 16, 2010 | 28.24 | 28.33 | 27.75 | 27.77 | 125,850 | -0.46(-1.63%) |
Apr 15, 2010 | 27.92 | 28.48 | 27.92 | 28.23 | 68,514 | +0.15(+0.53%) |
Apr 14, 2010 | 27.76 | 28.11 | 27.76 | 28.08 | 135,625 | +0.40(+1.45%) |
Apr 13, 2010 | 28.41 | 28.41 | 27.58 | 27.68 | 159,756 | -0.75(-2.64%) |
Apr 12, 2010 | 28.34 | 28.65 | 28.21 | 28.43 | 230,480 | +0.18(+0.64%) |
Apr 09, 2010 | 27.78 | 28.55 | 27.78 | 28.25 | 237,365 | +0.56(+2.02%) |
Apr 08, 2010 | 27.25 | 27.82 | 27.14 | 27.69 | 99,347 | +0.27(+0.98%) |
Apr 07, 2010 | 27.47 | 27.95 | 27.21 | 27.42 | 140,692 | -0.22(-0.80%) |
Apr 06, 2010 | 27.25 | 27.81 | 27.13 | 27.64 | 116,288 | +0.24(+0.88%) |
Apr 05, 2010 | 26.94 | 27.40 | 26.87 | 27.40 | 150,281 | +0.63(+2.35%) |
Apr 01, 2010 | 26.27 | 26.77 | 26.77 | 26.77 | 188,200 | +0.71(+2.72%) |
Mar 31, 2010 | 26.15 | 26.79 | 26.03 | 26.06 | 222,955 | -0.15(-0.57%) |
Mar 30, 2010 | 25.90 | 26.32 | 25.86 | 26.21 | 130,389 | +0.36(+1.39%) |
Mar 29, 2010 | 26.05 | 26.15 | 25.53 | 25.85 | 159,150 | -0.15(-0.58%) |
Mar 26, 2010 | 25.96 | 26.09 | 25.66 | 26.00 | 64,418 | +0.07(+0.27%) |
Mar 25, 2010 | 26.55 | 26.88 | 25.90 | 25.93 | 136,185 | -0.36(-1.37%) |
Mar 24, 2010 | 26.62 | 26.80 | 26.27 | 26.29 | 79,157 | -0.48(-1.79%) |
Mar 23, 2010 | 26.38 | 26.84 | 26.11 | 26.77 | 127,825 | +0.34(+1.29%) |
Mar 22, 2010 | 25.73 | 26.52 | 25.55 | 26.43 | 160,715 | +0.41(+1.58%) |
Mar 19, 2010 | 26.88 | 26.94 | 25.93 | 26.02 | 238,044 | -0.69(-2.58%) |
Mar 18, 2010 | 26.70 | 27.19 | 26.40 | 26.71 | 148,249 | -0.13(-0.48%) |
Mar 17, 2010 | 26.61 | 27.04 | 26.24 | 26.84 | 202,995 | +0.20(+0.75%) |
Mar 16, 2010 | 26.30 | 26.64 | 25.81 | 26.64 | 136,041 | +0.48(+1.83%) |
Mar 15, 2010 | 26.05 | 26.55 | 25.76 | 26.16 | 200,225 | -0.39(-1.47%) |
Mar 12, 2010 | 26.82 | 26.91 | 26.16 | 26.55 | 244,066 | -0.13(-0.49%) |
Mar 11, 2010 | 25.44 | 26.76 | 25.44 | 26.68 | 678,461 | +1.27(+5.00%) |
Mar 10, 2010 | 24.73 | 25.45 | 24.73 | 25.41 | 462,210 | +0.61(+2.46%) |
Mar 09, 2010 | 24.65 | 24.87 | 24.58 | 24.80 | 243,217 | +0.13(+0.53%) |
Mar 08, 2010 | 25.04 | 25.19 | 24.35 | 24.67 | 470,616 | -0.30(-1.20%) |
Mar 05, 2010 | 23.98 | 25.05 | 23.75 | 24.97 | 563,578 | +1.05(+4.39%) |
Mar 04, 2010 | 23.42 | 24.01 | 23.42 | 23.92 | 212,195 | +0.45(+1.92%) |
Mar 03, 2010 | 24.75 | 24.75 | 23.30 | 23.47 | 512,574 | -2.41(-9.31%) |
Mar 02, 2010 | 25.54 | 26.00 | 25.48 | 25.88 | 269,161 | +0.34(+1.33%) |