Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.62 | 24.02 | 23.51 | 23.62 | 127,112 | -0.51(-2.10%) |
May 27, 2010 | 23.64 | 24.13 | 23.44 | 24.13 | 84,676 | +1.45(+6.38%) |
May 26, 2010 | 23.05 | 23.37 | 22.68 | 22.68 | 243,382 | -0.44(-1.88%) |
May 25, 2010 | 22.59 | 23.18 | 22.52 | 23.12 | 418,441 | -0.21(-0.92%) |
May 24, 2010 | 23.42 | 23.59 | 23.20 | 23.33 | 100,801 | -0.29(-1.24%) |
May 21, 2010 | 23.01 | 23.87 | 23.00 | 23.62 | 489,619 | +0.32(+1.35%) |
May 20, 2010 | 23.17 | 23.70 | 23.09 | 23.31 | 124,903 | -0.74(-3.07%) |
May 19, 2010 | 23.99 | 24.12 | 23.68 | 24.05 | 147,013 | +0.02(+0.09%) |
May 18, 2010 | 24.77 | 24.83 | 23.92 | 24.03 | 37,592 | -0.53(-2.17%) |
May 17, 2010 | 24.54 | 24.62 | 23.95 | 24.56 | 251,600 | -0.04(-0.18%) |
May 14, 2010 | 24.60 | 25.01 | 24.41 | 24.60 | 79,747 | -0.66(-2.63%) |
May 13, 2010 | 25.42 | 25.58 | 25.27 | 25.27 | 369,804 | -0.32(-1.23%) |
May 12, 2010 | 25.57 | 25.73 | 25.43 | 25.58 | 48,814 | +0.27(+1.08%) |
May 11, 2010 | 25.56 | 25.65 | 25.23 | 25.31 | 65,865 | -0.24(-0.93%) |
May 10, 2010 | 25.64 | 25.65 | 25.36 | 25.55 | 154,005 | +1.36(+5.64%) |
May 07, 2010 | 24.22 | 24.61 | 23.61 | 24.18 | 269,160 | +0.50(+2.11%) |
May 06, 2010 | 25.37 | 25.45 | 0.0655 | 23.68 | 421,844 | -1.77(-6.97%) |
May 05, 2010 | 25.61 | 25.73 | 25.36 | 25.46 | 49,798 | -0.57(-2.17%) |
May 04, 2010 | 26.32 | 26.32 | 25.90 | 26.02 | 99,494 | -1.06(-3.91%) |
May 03, 2010 | 26.93 | 27.12 | 26.91 | 27.08 | 64,103 | +0.28(+1.04%) |
Apr 30, 2010 | 27.15 | 27.15 | 26.76 | 26.80 | 65,237 | -0.30(-1.12%) |
Apr 29, 2010 | 26.95 | 27.14 | 26.95 | 27.11 | 54,425 | +0.40(+1.49%) |
Apr 28, 2010 | 27.01 | 27.01 | 26.42 | 26.71 | 45,009 | +0.00(+0.00%) |
Apr 27, 2010 | 27.48 | 27.63 | 26.64 | 26.71 | 76,514 | -1.07(-3.86%) |
Apr 26, 2010 | 27.79 | 27.95 | 27.78 | 27.78 | 87,706 | -0.01(-0.04%) |
Apr 23, 2010 | 27.62 | 27.85 | 27.50 | 27.79 | 48,605 | +0.08(+0.30%) |
Apr 22, 2010 | 27.60 | 27.72 | 27.26 | 27.71 | 43,867 | -0.23(-0.81%) |
Apr 21, 2010 | 27.98 | 28.00 | 27.70 | 27.94 | 41,900 | -0.19(-0.68%) |
Apr 20, 2010 | 28.07 | 28.16 | 28.03 | 28.13 | 39,556 | +0.27(+0.98%) |
Apr 19, 2010 | 27.73 | 27.94 | 27.61 | 27.85 | 43,264 | -0.22(-0.78%) |
Apr 16, 2010 | 28.33 | 28.45 | 27.88 | 28.07 | 82,799 | -0.52(-1.83%) |
Apr 15, 2010 | 28.58 | 28.69 | 28.48 | 28.60 | 325,993 | -0.26(-0.89%) |
Apr 14, 2010 | 28.64 | 28.85 | 28.50 | 28.85 | 38,393 | +0.35(+1.23%) |
Apr 13, 2010 | 28.34 | 28.57 | 28.16 | 28.50 | 80,960 | +0.08(+0.29%) |
Apr 12, 2010 | 28.33 | 28.48 | 28.31 | 28.42 | 36,208 | +0.07(+0.25%) |
Apr 09, 2010 | 28.03 | 28.35 | 27.90 | 28.35 | 41,647 | +0.39(+1.38%) |
Apr 08, 2010 | 27.51 | 27.97 | 27.49 | 27.96 | 114,856 | +0.13(+0.46%) |
Apr 07, 2010 | 27.95 | 27.98 | 27.75 | 27.83 | 436,594 | -0.19(-0.68%) |
Apr 06, 2010 | 27.72 | 28.04 | 27.68 | 28.02 | 51,513 | -0.12(-0.42%) |
Apr 05, 2010 | 28.04 | 28.21 | 27.89 | 28.14 | 33,019 | +0.18(+0.64%) |
Apr 01, 2010 | 27.85 | 27.96 | 27.96 | 27.96 | 41,486 | +0.37(+1.34%) |
Mar 31, 2010 | 27.37 | 27.67 | 27.36 | 27.59 | 46,046 | +0.07(+0.26%) |
Mar 30, 2010 | 27.59 | 27.70 | 27.46 | 27.52 | 41,911 | -0.04(-0.15%) |
Mar 29, 2010 | 27.33 | 27.69 | 27.33 | 27.56 | 49,731 | +0.28(+1.03%) |
Mar 26, 2010 | 27.17 | 27.45 | 27.17 | 27.28 | 44,265 | +0.12(+0.44%) |
Mar 25, 2010 | 27.37 | 27.49 | 27.16 | 27.16 | 50,804 | -0.01(-0.02%) |
Mar 24, 2010 | 27.08 | 27.22 | 26.97 | 27.17 | 56,595 | -0.43(-1.57%) |
Mar 23, 2010 | 27.31 | 27.60 | 27.24 | 27.60 | 38,211 | +0.25(+0.91%) |
Mar 22, 2010 | 26.86 | 27.43 | 26.86 | 27.35 | 35,487 | +0.01(+0.03%) |
Mar 19, 2010 | 27.52 | 27.60 | 27.14 | 27.34 | 28,998 | -0.29(-1.04%) |
Mar 18, 2010 | 27.75 | 27.75 | 27.42 | 27.63 | 51,498 | -0.14(-0.51%) |
Mar 17, 2010 | 27.67 | 27.94 | 27.67 | 27.77 | 32,785 | +0.08(+0.30%) |
Mar 16, 2010 | 27.28 | 27.69 | 27.28 | 27.69 | 57,390 | +0.40(+1.48%) |
Mar 15, 2010 | 27.18 | 27.30 | 27.16 | 27.28 | 386,182 | -0.21(-0.76%) |
Mar 12, 2010 | 27.44 | 27.49 | 27.30 | 27.49 | 33,578 | +0.23(+0.86%) |
Mar 11, 2010 | 27.17 | 27.29 | 27.08 | 27.26 | 504,885 | +0.01(+0.05%) |
Mar 10, 2010 | 27.20 | 27.37 | 27.08 | 27.24 | 82,260 | +0.11(+0.41%) |
Mar 09, 2010 | 27.01 | 27.22 | 26.91 | 27.13 | 52,926 | -0.08(-0.29%) |
Mar 08, 2010 | 27.13 | 27.29 | 27.03 | 27.21 | 45,572 | +0.02(+0.09%) |
Mar 05, 2010 | 26.89 | 27.22 | 26.72 | 27.19 | 94,505 | +0.59(+2.23%) |
Mar 04, 2010 | 26.70 | 26.74 | 26.45 | 26.60 | 39,194 | -0.19(-0.70%) |
Mar 03, 2010 | 26.52 | 26.93 | 26.52 | 26.78 | 47,465 | +0.33(+1.27%) |
Mar 02, 2010 | 26.38 | 26.63 | 26.29 | 26.45 | 94,722 | +0.29(+1.09%) |