Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.85 | 25.08 | 24.76 | 24.82 | 11,002 | -0.03(-0.12%) |
May 27, 2010 | 24.50 | 24.91 | 24.44 | 24.85 | 9,258 | +0.98(+4.11%) |
May 26, 2010 | 24.21 | 24.42 | 23.87 | 23.87 | 9,878 | -0.19(-0.79%) |
May 25, 2010 | 23.65 | 24.06 | 23.57 | 24.06 | 20,776 | -0.53(-2.16%) |
May 24, 2010 | 24.57 | 24.85 | 24.40 | 24.59 | 3,163 | -0.51(-2.03%) |
May 21, 2010 | 24.51 | 25.40 | 24.50 | 25.10 | 10,305 | +0.70(+2.87%) |
May 20, 2010 | 24.14 | 24.88 | 24.10 | 24.40 | 17,868 | -1.11(-4.35%) |
May 19, 2010 | 25.32 | 25.51 | 25.05 | 25.51 | 7,605 | -0.09(-0.35%) |
May 18, 2010 | 26.33 | 26.33 | 25.35 | 25.60 | 9,293 | -0.40(-1.54%) |
May 17, 2010 | 26.15 | 26.29 | 25.60 | 26.00 | 15,767 | -0.15(-0.57%) |
May 14, 2010 | 26.49 | 26.49 | 25.80 | 26.15 | 13,704 | -1.25(-4.56%) |
May 13, 2010 | 27.61 | 27.79 | 27.33 | 27.40 | 12,372 | -0.55(-1.97%) |
May 12, 2010 | 28.10 | 28.10 | 27.86 | 27.95 | 11,687 | +0.70(+2.57%) |
May 11, 2010 | 27.30 | 27.50 | 27.12 | 27.25 | 14,922 | +0.60(+2.25%) |
May 10, 2010 | 26.65 | 26.70 | 26.50 | 26.65 | 11,314 | +1.15(+4.51%) |
May 07, 2010 | 26.20 | 26.40 | 25.15 | 25.50 | 17,752 | -0.70(-2.67%) |
May 06, 2010 | 26.67 | 26.86 | 25.90 | 26.20 | 25,582 | -0.42(-1.58%) |
May 05, 2010 | 26.62 | 27.10 | 26.62 | 26.62 | 14,665 | -1.25(-4.49%) |
May 04, 2010 | 28.55 | 28.56 | 27.83 | 27.87 | 12,947 | -2.03(-6.79%) |
May 03, 2010 | 29.58 | 29.93 | 29.20 | 29.90 | 9,367 | +0.70(+2.40%) |
Apr 30, 2010 | 29.45 | 29.45 | 29.15 | 29.20 | 6,012 | -0.15(-0.51%) |
Apr 29, 2010 | 29.10 | 29.35 | 29.03 | 29.35 | 6,310 | +0.90(+3.16%) |
Apr 28, 2010 | 28.75 | 28.75 | 28.25 | 28.45 | 8,216 | -0.22(-0.77%) |
Apr 27, 2010 | 29.75 | 29.95 | 28.67 | 28.67 | 32,350 | -1.23(-4.11%) |
Apr 26, 2010 | 29.82 | 30.00 | 29.78 | 29.90 | 311,536 | +0.00(+0.00%) |
Apr 23, 2010 | 29.70 | 30.00 | 29.60 | 29.90 | 13,596 | +0.72(+2.47%) |
Apr 22, 2010 | 28.15 | 29.18 | 28.03 | 29.18 | 11,791 | +0.58(+2.03%) |
Apr 21, 2010 | 28.52 | 28.67 | 28.40 | 28.60 | 3,752 | +0.35(+1.24%) |
Apr 20, 2010 | 28.07 | 28.30 | 28.07 | 28.25 | 5,305 | +0.30(+1.07%) |
Apr 19, 2010 | 27.50 | 27.95 | 27.50 | 27.95 | 4,134 | +0.08(+0.29%) |
Apr 16, 2010 | 27.85 | 27.99 | 27.75 | 27.87 | 4,928 | -0.53(-1.87%) |
Apr 15, 2010 | 28.12 | 28.50 | 28.12 | 28.40 | 6,629 | -0.15(-0.53%) |
Apr 14, 2010 | 28.56 | 28.65 | 28.48 | 28.55 | 5,035 | +0.30(+1.06%) |
Apr 13, 2010 | 28.20 | 28.25 | 27.93 | 28.25 | 3,983 | +0.32(+1.15%) |
Apr 12, 2010 | 27.84 | 28.10 | 27.84 | 27.93 | 4,169 | +0.17(+0.61%) |
Apr 09, 2010 | 27.53 | 27.80 | 27.53 | 27.76 | 13,139 | +0.76(+2.81%) |
Apr 08, 2010 | 26.55 | 27.00 | 26.53 | 27.00 | 4,484 | +0.12(+0.45%) |
Apr 07, 2010 | 27.03 | 27.07 | 26.87 | 26.88 | 5,769 | -0.23(-0.85%) |
Apr 06, 2010 | 27.08 | 27.12 | 26.95 | 27.11 | 9,113 | -0.24(-0.88%) |
Apr 05, 2010 | 27.30 | 27.35 | 27.19 | 27.35 | 7,582 | +0.15(+0.55%) |
Apr 01, 2010 | 27.20 | 27.20 | 27.20 | 0 | +0.50(+1.87%) | |
Mar 31, 2010 | 26.60 | 26.87 | 26.52 | 26.70 | 83,893 | -0.36(-1.33%) |
Mar 30, 2010 | 27.26 | 27.26 | 26.90 | 27.06 | 7,354 | -0.23(-0.84%) |
Mar 29, 2010 | 27.15 | 27.33 | 27.14 | 27.29 | 7,694 | +0.27(+1.00%) |
Mar 26, 2010 | 26.90 | 27.02 | 26.55 | 27.02 | 16,219 | +0.42(+1.58%) |
Mar 25, 2010 | 26.77 | 26.80 | 26.59 | 26.60 | 9,842 | +0.45(+1.72%) |
Mar 24, 2010 | 26.20 | 26.37 | 26.10 | 26.15 | 6,103 | -0.46(-1.73%) |
Mar 23, 2010 | 26.48 | 26.61 | 26.48 | 26.61 | 9,774 | +0.17(+0.64%) |
Mar 22, 2010 | 25.95 | 26.45 | 25.95 | 26.44 | 8,652 | -0.02(-0.08%) |
Mar 19, 2010 | 26.47 | 26.52 | 26.33 | 26.46 | 7,136 | +0.08(+0.30%) |
Mar 18, 2010 | 26.54 | 26.56 | 26.20 | 26.38 | 30,110 | +0.65(+2.53%) |
Mar 17, 2010 | 25.85 | 25.88 | 25.62 | 25.73 | 6,051 | -0.27(-1.04%) |
Mar 16, 2010 | 25.83 | 26.06 | 25.83 | 26.00 | 45,604 | +0.08(+0.31%) |
Mar 15, 2010 | 25.78 | 25.92 | 25.75 | 25.92 | 8,513 | -0.45(-1.71%) |
Mar 12, 2010 | 26.31 | 26.37 | 26.20 | 26.37 | 3,786 | +0.43(+1.66%) |
Mar 11, 2010 | 25.65 | 25.94 | 25.63 | 25.94 | 10,620 | +0.64(+2.53%) |
Mar 10, 2010 | 25.13 | 25.40 | 25.13 | 25.30 | 6,653 | +0.31(+1.24%) |
Mar 09, 2010 | 24.92 | 25.05 | 24.90 | 24.99 | 5,627 | -0.09(-0.36%) |
Mar 08, 2010 | 25.15 | 25.15 | 24.95 | 25.08 | 3,587 | -0.11(-0.44%) |
Mar 05, 2010 | 25.02 | 25.25 | 25.01 | 25.19 | 45,646 | +0.29(+1.16%) |
Mar 04, 2010 | 25.09 | 25.16 | 24.69 | 24.90 | 20,736 | +0.02(+0.08%) |
Mar 03, 2010 | 24.70 | 25.05 | 24.61 | 24.88 | 9,081 | -0.90(-3.49%) |
Mar 02, 2010 | 25.55 | 26.00 | 25.55 | 25.78 | 7,127 | -0.08(-0.31%) |