Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.83 | 25.13 | 24.72 | 24.83 | 949,255 | -0.27(-1.09%) |
May 27, 2010 | 24.31 | 25.12 | 24.09 | 25.11 | 873,853 | +1.23(+5.16%) |
May 26, 2010 | 24.34 | 24.69 | 23.86 | 23.88 | 996,197 | -0.44(-1.81%) |
May 25, 2010 | 23.81 | 24.34 | 23.52 | 24.32 | 1,108,165 | -0.09(-0.36%) |
May 24, 2010 | 24.88 | 24.94 | 24.40 | 24.40 | 706,507 | -0.62(-2.46%) |
May 21, 2010 | 24.02 | 25.02 | 23.97 | 25.02 | 1,046,264 | +0.64(+2.61%) |
May 20, 2010 | 24.71 | 25.07 | 24.38 | 24.38 | 1,164,964 | -1.26(-4.92%) |
May 19, 2010 | 25.95 | 26.27 | 25.46 | 25.65 | 1,019,488 | -0.33(-1.28%) |
May 18, 2010 | 26.53 | 26.80 | 25.86 | 25.98 | 751,601 | -0.22(-0.82%) |
May 17, 2010 | 26.42 | 26.69 | 25.56 | 26.19 | 740,252 | -0.07(-0.26%) |
May 14, 2010 | 26.26 | 27.14 | 25.98 | 26.26 | 872,717 | -1.07(-3.90%) |
May 13, 2010 | 27.54 | 27.96 | 27.11 | 27.33 | 942,704 | -0.20(-0.71%) |
May 12, 2010 | 26.86 | 27.73 | 26.86 | 27.52 | 676,355 | +0.73(+2.74%) |
May 11, 2010 | 27.25 | 27.52 | 26.78 | 26.79 | 1,326,208 | +0.00(+0.00%) |
May 10, 2010 | 26.82 | 26.88 | 26.61 | 26.79 | 1,411,291 | +0.96(+3.71%) |
May 07, 2010 | 27.43 | 27.59 | 25.64 | 25.83 | 2,056,130 | -1.56(-5.68%) |
May 06, 2010 | 28.72 | 29.04 | 25.69 | 27.39 | 1,856,028 | -0.87(-3.08%) |
May 05, 2010 | 28.57 | 28.96 | 28.22 | 28.26 | 600,272 | -0.64(-2.20%) |
May 04, 2010 | 29.40 | 29.46 | 28.38 | 28.89 | 634,986 | -0.90(-3.02%) |
May 03, 2010 | 29.14 | 29.81 | 29.14 | 29.79 | 384,743 | +0.37(+1.26%) |
Apr 30, 2010 | 29.98 | 30.21 | 29.39 | 29.42 | 628,025 | -0.48(-1.60%) |
Apr 29, 2010 | 29.53 | 30.04 | 29.29 | 29.90 | 402,809 | +0.56(+1.90%) |
Apr 28, 2010 | 29.39 | 29.67 | 29.15 | 29.34 | 388,174 | -0.02(-0.07%) |
Apr 27, 2010 | 29.69 | 30.24 | 29.29 | 29.36 | 638,476 | -0.60(-1.99%) |
Apr 26, 2010 | 29.96 | 30.25 | 29.69 | 29.96 | 507,503 | -0.10(-0.33%) |
Apr 23, 2010 | 30.05 | 30.23 | 29.79 | 30.06 | 560,112 | -0.01(-0.03%) |
Apr 22, 2010 | 29.06 | 30.09 | 28.96 | 30.07 | 1,033,200 | +0.75(+2.57%) |
Apr 21, 2010 | 28.88 | 29.35 | 28.86 | 29.32 | 575,324 | +0.38(+1.32%) |
Apr 20, 2010 | 28.46 | 28.97 | 28.38 | 28.93 | 492,576 | +0.68(+2.42%) |
Apr 19, 2010 | 28.29 | 28.51 | 28.06 | 28.25 | 449,180 | -0.18(-0.62%) |
Apr 16, 2010 | 28.03 | 28.99 | 28.03 | 28.43 | 567,224 | -0.44(-1.53%) |
Apr 15, 2010 | 28.75 | 28.94 | 28.73 | 28.87 | 461,283 | +0.00(+0.00%) |
Apr 14, 2010 | 28.88 | 29.04 | 28.67 | 28.87 | 531,534 | +0.02(+0.07%) |
Apr 13, 2010 | 28.43 | 28.91 | 28.34 | 28.85 | 651,551 | +0.37(+1.31%) |
Apr 12, 2010 | 28.20 | 28.50 | 27.98 | 28.47 | 395,928 | +0.34(+1.22%) |
Apr 09, 2010 | 28.01 | 28.16 | 27.91 | 28.13 | 555,023 | +0.13(+0.45%) |
Apr 08, 2010 | 27.98 | 28.22 | 27.89 | 28.00 | 413,470 | -0.07(-0.24%) |
Apr 07, 2010 | 28.43 | 28.53 | 27.85 | 28.07 | 461,210 | -0.53(-1.85%) |
Apr 06, 2010 | 28.48 | 28.69 | 28.24 | 28.60 | 480,758 | -0.06(-0.20%) |
Apr 05, 2010 | 28.58 | 28.75 | 28.37 | 28.66 | 504,790 | +0.03(+0.10%) |
Apr 01, 2010 | 27.97 | 28.63 | 28.63 | 28.63 | 699,755 | +0.87(+3.14%) |
Mar 31, 2010 | 27.92 | 28.06 | 27.74 | 27.76 | 558,805 | -0.29(-1.05%) |
Mar 30, 2010 | 28.41 | 28.79 | 28.04 | 28.05 | 591,296 | -0.41(-1.44%) |
Mar 29, 2010 | 28.75 | 28.82 | 28.37 | 28.46 | 618,383 | -0.29(-1.02%) |
Mar 26, 2010 | 28.83 | 29.00 | 28.62 | 28.76 | 878,110 | -0.06(-0.20%) |
Mar 25, 2010 | 28.98 | 29.01 | 28.67 | 28.82 | 809,881 | -0.08(-0.27%) |
Mar 24, 2010 | 29.06 | 29.11 | 28.83 | 28.89 | 433,766 | -0.24(-0.84%) |
Mar 23, 2010 | 28.95 | 29.19 | 28.74 | 29.14 | 617,855 | +0.26(+0.91%) |
Mar 22, 2010 | 28.58 | 29.05 | 28.28 | 28.88 | 911,252 | +0.16(+0.55%) |
Mar 19, 2010 | 27.98 | 28.73 | 27.98 | 28.72 | 1,579,434 | +0.76(+2.73%) |
Mar 18, 2010 | 28.18 | 28.35 | 27.86 | 27.96 | 433,372 | -0.22(-0.76%) |
Mar 17, 2010 | 27.91 | 28.43 | 27.91 | 28.17 | 587,289 | +0.40(+1.44%) |
Mar 16, 2010 | 27.49 | 27.78 | 27.35 | 27.77 | 553,614 | +0.24(+0.89%) |
Mar 15, 2010 | 27.42 | 27.59 | 27.40 | 27.52 | 1,003,128 | -0.20(-0.71%) |
Mar 12, 2010 | 27.70 | 27.87 | 27.36 | 27.72 | 576,977 | +0.04(+0.14%) |
Mar 11, 2010 | 27.62 | 27.70 | 27.10 | 27.68 | 368,922 | -0.07(-0.25%) |
Mar 10, 2010 | 27.58 | 27.79 | 27.45 | 27.75 | 468,986 | +0.11(+0.39%) |
Mar 09, 2010 | 27.53 | 27.91 | 27.52 | 27.64 | 396,436 | -0.08(-0.28%) |
Mar 08, 2010 | 28.09 | 28.09 | 27.66 | 27.72 | 436,814 | -0.33(-1.19%) |
Mar 05, 2010 | 27.73 | 28.17 | 27.63 | 28.05 | 483,868 | +0.51(+1.85%) |
Mar 04, 2010 | 27.31 | 27.57 | 26.93 | 27.54 | 640,932 | +0.11(+0.39%) |
Mar 03, 2010 | 26.58 | 27.52 | 26.58 | 27.44 | 969,568 | +0.82(+3.09%) |
Mar 02, 2010 | 26.65 | 26.78 | 26.42 | 26.61 | 459,787 | -0.09(-0.33%) |