Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.57 | 26.71 | 25.95 | 26.21 | 2,271,618 | -0.36(-1.35%) |
May 27, 2010 | 26.44 | 26.66 | 26.04 | 26.57 | 190,213 | +0.56(+2.15%) |
May 26, 2010 | 25.88 | 26.53 | 25.81 | 26.01 | 340,965 | +0.16(+0.62%) |
May 25, 2010 | 25.32 | 25.90 | 25.00 | 25.85 | 535,381 | +1.28(+5.21%) |
May 24, 2010 | 24.60 | 25.06 | 24.27 | 24.57 | 176,125 | -0.05(-0.20%) |
May 21, 2010 | 23.28 | 24.87 | 23.15 | 24.62 | 327,823 | +0.93(+3.93%) |
May 20, 2010 | 23.52 | 23.98 | 22.80 | 23.69 | 355,769 | -0.26(-1.09%) |
May 19, 2010 | 24.25 | 24.39 | 23.62 | 23.95 | 142,213 | -0.42(-1.72%) |
May 18, 2010 | 25.27 | 25.27 | 24.20 | 24.37 | 94,962 | -0.65(-2.60%) |
May 17, 2010 | 25.08 | 25.69 | 24.10 | 25.02 | 121,137 | -0.04(-0.16%) |
May 14, 2010 | 25.32 | 25.48 | 24.63 | 25.06 | 147,752 | -0.45(-1.76%) |
May 13, 2010 | 25.80 | 26.00 | 25.51 | 25.51 | 131,788 | -0.26(-1.01%) |
May 12, 2010 | 25.60 | 26.02 | 25.53 | 25.77 | 148,464 | +0.14(+0.55%) |
May 11, 2010 | 25.21 | 25.81 | 24.31 | 25.63 | 241,297 | +1.09(+4.44%) |
May 10, 2010 | 24.46 | 24.87 | 24.09 | 24.54 | 116,787 | +0.62(+2.59%) |
May 07, 2010 | 24.39 | 24.96 | 23.83 | 23.92 | 222,539 | -0.60(-2.45%) |
May 06, 2010 | 24.52 | 25.00 | 23.57 | 24.52 | 287,479 | -0.14(-0.57%) |
May 05, 2010 | 24.85 | 25.02 | 24.35 | 24.66 | 255,374 | -0.60(-2.38%) |
May 04, 2010 | 26.21 | 26.43 | 25.00 | 25.26 | 259,912 | -1.15(-4.35%) |
May 03, 2010 | 26.02 | 26.61 | 25.78 | 26.41 | 210,260 | +0.37(+1.42%) |
Apr 30, 2010 | 27.20 | 27.20 | 26.03 | 26.04 | 211,650 | -1.16(-4.26%) |
Apr 29, 2010 | 26.65 | 27.45 | 26.62 | 27.20 | 289,019 | +0.75(+2.84%) |
Apr 28, 2010 | 26.40 | 26.49 | 25.64 | 26.45 | 420,408 | +0.05(+0.19%) |
Apr 27, 2010 | 26.35 | 26.93 | 25.93 | 26.40 | 656,942 | +0.05(+0.19%) |
Apr 26, 2010 | 28.70 | 28.90 | 26.35 | 26.35 | 1,281,295 | -3.62(-12.08%) |
Apr 23, 2010 | 29.43 | 29.99 | 28.79 | 29.97 | 184,749 | +0.54(+1.83%) |
Apr 22, 2010 | 28.84 | 29.60 | 28.43 | 29.43 | 351,510 | +0.47(+1.62%) |
Apr 21, 2010 | 29.27 | 29.47 | 28.90 | 28.96 | 87,013 | -0.18(-0.62%) |
Apr 20, 2010 | 28.78 | 29.18 | 28.69 | 29.14 | 113,303 | +0.52(+1.82%) |
Apr 19, 2010 | 28.77 | 28.90 | 28.21 | 28.62 | 93,708 | -0.32(-1.11%) |
Apr 16, 2010 | 28.85 | 28.99 | 28.26 | 28.94 | 163,735 | +0.13(+0.45%) |
Apr 15, 2010 | 29.22 | 29.43 | 28.79 | 28.81 | 131,368 | -0.57(-1.94%) |
Apr 14, 2010 | 28.78 | 29.84 | 28.76 | 29.38 | 196,811 | +0.83(+2.91%) |
Apr 13, 2010 | 28.50 | 28.82 | 28.36 | 28.55 | 89,955 | +0.10(+0.35%) |
Apr 12, 2010 | 28.35 | 28.57 | 28.06 | 28.45 | 102,214 | +0.11(+0.37%) |
Apr 09, 2010 | 28.19 | 28.59 | 27.94 | 28.34 | 105,520 | +0.06(+0.23%) |
Apr 08, 2010 | 28.24 | 28.50 | 27.89 | 28.28 | 106,734 | -0.10(-0.35%) |
Apr 07, 2010 | 28.37 | 28.72 | 28.01 | 28.38 | 131,196 | -0.15(-0.53%) |
Apr 06, 2010 | 28.77 | 28.91 | 28.29 | 28.53 | 92,912 | -0.18(-0.63%) |
Apr 05, 2010 | 28.11 | 28.73 | 28.00 | 28.71 | 112,136 | +0.39(+1.38%) |
Apr 01, 2010 | 28.09 | 28.32 | 28.32 | 28.32 | 97,800 | +0.24(+0.85%) |
Mar 31, 2010 | 28.49 | 28.69 | 28.03 | 28.08 | 100,864 | -0.38(-1.34%) |
Mar 30, 2010 | 28.14 | 28.80 | 28.00 | 28.46 | 181,514 | +0.27(+0.96%) |
Mar 29, 2010 | 29.03 | 29.23 | 27.91 | 28.19 | 427,035 | -0.97(-3.33%) |
Mar 26, 2010 | 29.95 | 30.13 | 29.05 | 29.16 | 253,945 | -0.80(-2.67%) |
Mar 25, 2010 | 30.10 | 30.61 | 29.91 | 29.96 | 96,403 | -0.10(-0.33%) |
Mar 24, 2010 | 30.45 | 30.66 | 30.00 | 30.06 | 140,662 | -0.65(-2.12%) |
Mar 23, 2010 | 30.12 | 31.02 | 30.11 | 30.71 | 153,752 | +0.55(+1.82%) |
Mar 22, 2010 | 29.67 | 30.45 | 29.30 | 30.16 | 165,437 | +0.21(+0.70%) |
Mar 19, 2010 | 30.87 | 30.99 | 29.60 | 29.95 | 362,896 | -1.03(-3.32%) |
Mar 18, 2010 | 30.40 | 31.20 | 30.40 | 30.98 | 175,808 | +0.45(+1.47%) |
Mar 17, 2010 | 30.70 | 30.91 | 30.42 | 30.53 | 199,307 | -0.01(-0.03%) |
Mar 16, 2010 | 30.41 | 30.57 | 30.30 | 30.54 | 63,856 | +0.31(+1.03%) |
Mar 15, 2010 | 30.21 | 30.80 | 30.14 | 30.23 | 126,801 | -0.34(-1.11%) |
Mar 12, 2010 | 31.20 | 31.20 | 30.31 | 30.57 | 189,069 | -0.75(-2.39%) |
Mar 11, 2010 | 31.50 | 31.64 | 31.13 | 31.32 | 101,710 | -0.22(-0.70%) |
Mar 10, 2010 | 31.25 | 31.69 | 31.00 | 31.54 | 136,101 | +0.08(+0.25%) |
Mar 09, 2010 | 31.10 | 31.75 | 30.81 | 31.46 | 222,601 | +0.38(+1.22%) |
Mar 08, 2010 | 30.67 | 31.31 | 30.60 | 31.08 | 213,700 | +0.52(+1.70%) |
Mar 05, 2010 | 30.29 | 30.98 | 30.29 | 30.56 | 279,234 | +0.28(+0.92%) |
Mar 04, 2010 | 30.22 | 30.50 | 29.96 | 30.28 | 143,257 | -0.01(-0.03%) |
Mar 03, 2010 | 30.34 | 30.78 | 29.95 | 30.29 | 320,061 | -0.09(-0.30%) |
Mar 02, 2010 | 31.00 | 31.07 | 30.11 | 30.38 | 436,640 | -0.50(-1.62%) |