Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.84 | 28.16 | 27.22 | 27.84 | 229,176 | +0.58(+2.13%) |
May 27, 2010 | 26.68 | 27.31 | 26.51 | 27.25 | 181,717 | +1.13(+4.32%) |
May 26, 2010 | 26.13 | 27.04 | 25.86 | 26.13 | 821 | +0.34(+1.30%) |
May 25, 2010 | 25.62 | 25.91 | 25.10 | 25.79 | 391,192 | -0.48(-1.81%) |
May 24, 2010 | 27.12 | 27.42 | 26.17 | 26.27 | 154,879 | -1.02(-3.75%) |
May 21, 2010 | 26.36 | 27.31 | 26.24 | 27.29 | 295,863 | +0.65(+2.45%) |
May 20, 2010 | 26.66 | 27.31 | 26.47 | 26.64 | 301,926 | -1.74(-6.12%) |
May 19, 2010 | 29.26 | 29.37 | 27.92 | 28.37 | 273,851 | -0.90(-3.07%) |
May 18, 2010 | 30.33 | 30.95 | 28.88 | 29.27 | 92,800 | -0.81(-2.70%) |
May 17, 2010 | 29.22 | 30.21 | 28.86 | 30.08 | 304,252 | +0.91(+3.11%) |
May 14, 2010 | 29.18 | 29.95 | 28.73 | 29.18 | 225,693 | -0.16(-0.54%) |
May 13, 2010 | 28.49 | 29.71 | 28.29 | 29.34 | 227,178 | +0.86(+3.00%) |
May 12, 2010 | 27.40 | 28.55 | 27.18 | 28.48 | 127,613 | +1.20(+4.39%) |
May 11, 2010 | 27.41 | 27.98 | 27.08 | 27.28 | 177,747 | +0.59(+2.21%) |
May 10, 2010 | 26.51 | 26.73 | 26.20 | 26.69 | 259,481 | +0.53(+2.02%) |
May 07, 2010 | 25.99 | 26.81 | 25.29 | 26.16 | 378,088 | +0.24(+0.92%) |
May 06, 2010 | 26.86 | 29.05 | 25.49 | 25.92 | 335,558 | -1.00(-3.73%) |
May 05, 2010 | 27.02 | 27.33 | 26.81 | 26.93 | 150,111 | -0.69(-2.49%) |
May 04, 2010 | 27.92 | 27.92 | 26.97 | 27.62 | 253,999 | -0.63(-2.22%) |
May 03, 2010 | 27.84 | 28.55 | 27.61 | 28.24 | 217,438 | +0.41(+1.46%) |
Apr 30, 2010 | 28.43 | 28.47 | 27.40 | 27.84 | 239,334 | -0.67(-2.35%) |
Apr 29, 2010 | 28.37 | 28.52 | 27.66 | 28.51 | 142,377 | +0.26(+0.94%) |
Apr 28, 2010 | 28.14 | 28.47 | 27.85 | 28.24 | 101,186 | +0.21(+0.75%) |
Apr 27, 2010 | 27.83 | 28.49 | 27.63 | 28.03 | 332,553 | +0.04(+0.16%) |
Apr 26, 2010 | 28.12 | 28.25 | 27.90 | 27.99 | 98,276 | -0.18(-0.63%) |
Apr 23, 2010 | 28.06 | 28.26 | 27.84 | 28.16 | 105,483 | +0.04(+0.16%) |
Apr 22, 2010 | 27.52 | 28.15 | 27.31 | 28.12 | 78,357 | +0.29(+1.05%) |
Apr 21, 2010 | 27.38 | 27.84 | 27.26 | 27.83 | 95,510 | +0.39(+1.41%) |
Apr 20, 2010 | 27.27 | 27.59 | 26.93 | 27.44 | 89,275 | +0.30(+1.10%) |
Apr 19, 2010 | 26.68 | 27.21 | 26.29 | 27.14 | 119,699 | +0.29(+1.08%) |
Apr 16, 2010 | 26.77 | 26.95 | 26.39 | 26.85 | 109,137 | +0.07(+0.26%) |
Apr 15, 2010 | 26.71 | 27.16 | 26.70 | 26.78 | 98,090 | +0.10(+0.36%) |
Apr 14, 2010 | 26.18 | 26.78 | 26.05 | 26.68 | 141,928 | +0.51(+1.95%) |
Apr 13, 2010 | 26.22 | 26.24 | 25.99 | 26.17 | 94,649 | -0.07(-0.27%) |
Apr 12, 2010 | 26.05 | 26.27 | 25.86 | 26.24 | 74,824 | +0.16(+0.61%) |
Apr 09, 2010 | 26.05 | 26.20 | 25.75 | 26.08 | 86,374 | +0.06(+0.24%) |
Apr 08, 2010 | 26.02 | 26.24 | 25.59 | 26.02 | 157,913 | -0.16(-0.61%) |
Apr 07, 2010 | 26.08 | 26.32 | 26.00 | 26.18 | 99,510 | -0.01(-0.03%) |
Apr 06, 2010 | 26.11 | 26.31 | 26.02 | 26.19 | 92,519 | -0.16(-0.60%) |
Apr 05, 2010 | 26.36 | 26.65 | 26.02 | 26.35 | 93,057 | +0.15(+0.57%) |
Apr 01, 2010 | 25.83 | 26.20 | 26.20 | 26.20 | 85,085 | +0.56(+2.20%) |
Mar 31, 2010 | 25.98 | 26.27 | 25.62 | 25.63 | 119,540 | -0.36(-1.39%) |
Mar 30, 2010 | 25.74 | 26.12 | 25.72 | 25.99 | 85,166 | +0.29(+1.13%) |
Mar 29, 2010 | 25.64 | 25.77 | 25.50 | 25.70 | 111,109 | +0.05(+0.21%) |
Mar 26, 2010 | 25.62 | 25.76 | 25.43 | 25.65 | 574,072 | +0.06(+0.24%) |
Mar 25, 2010 | 25.83 | 25.99 | 25.36 | 25.59 | 162,438 | -0.02(-0.07%) |
Mar 24, 2010 | 25.79 | 25.87 | 25.41 | 25.61 | 132,743 | -0.31(-1.19%) |
Mar 23, 2010 | 25.51 | 26.10 | 25.40 | 25.91 | 104,687 | +0.33(+1.31%) |
Mar 22, 2010 | 25.21 | 25.67 | 25.12 | 25.58 | 110,356 | +0.27(+1.08%) |
Mar 19, 2010 | 25.75 | 25.92 | 25.01 | 25.31 | 132,241 | -0.41(-1.61%) |
Mar 18, 2010 | 25.77 | 26.10 | 25.39 | 25.72 | 77,111 | -0.16(-0.61%) |
Mar 17, 2010 | 25.82 | 26.25 | 25.74 | 25.88 | 38,017 | +0.03(+0.10%) |
Mar 16, 2010 | 25.74 | 25.86 | 25.51 | 25.85 | 34,629 | +0.13(+0.51%) |
Mar 15, 2010 | 25.44 | 25.79 | 25.40 | 25.72 | 64,462 | -0.15(-0.58%) |
Mar 12, 2010 | 25.87 | 25.93 | 25.49 | 25.87 | 60,782 | +0.05(+0.20%) |
Mar 11, 2010 | 25.90 | 25.99 | 25.66 | 25.82 | 42,541 | -0.28(-1.08%) |
Mar 10, 2010 | 25.22 | 26.13 | 24.93 | 26.10 | 178,194 | +0.83(+3.28%) |
Mar 09, 2010 | 25.01 | 25.47 | 24.79 | 25.27 | 110,640 | +0.11(+0.46%) |
Mar 08, 2010 | 25.18 | 25.43 | 25.09 | 25.16 | 88,122 | -0.14(-0.56%) |
Mar 05, 2010 | 25.10 | 25.70 | 24.90 | 25.30 | 145,470 | +0.32(+1.27%) |
Mar 04, 2010 | 25.01 | 25.21 | 24.79 | 24.98 | 73,168 | -0.03(-0.11%) |
Mar 03, 2010 | 24.96 | 25.46 | 24.87 | 25.01 | 81,574 | +0.02(+0.07%) |
Mar 02, 2010 | 25.39 | 25.47 | 24.83 | 24.99 | 144,035 | -0.41(-1.60%) |