Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.26 | 26.44 | 26.23 | 26.26 | 51,267 | -0.25(-0.94%) |
May 27, 2010 | 26.14 | 26.51 | 26.11 | 26.51 | 618,985 | +0.64(+2.48%) |
May 26, 2010 | 25.83 | 26.07 | 25.70 | 25.87 | 245,245 | +0.41(+1.62%) |
May 25, 2010 | 25.52 | 25.52 | 24.97 | 25.46 | 170,706 | -0.34(-1.30%) |
May 24, 2010 | 25.90 | 25.94 | 25.61 | 25.79 | 113,732 | +0.00(+0.00%) |
May 21, 2010 | 25.27 | 25.94 | 25.27 | 25.79 | 150,921 | +0.34(+1.34%) |
May 20, 2010 | 25.52 | 25.69 | 25.34 | 25.45 | 572,514 | -0.54(-2.08%) |
May 19, 2010 | 26.37 | 26.50 | 25.88 | 25.99 | 181,423 | -0.43(-1.64%) |
May 18, 2010 | 26.98 | 26.98 | 26.31 | 26.43 | 91,753 | -0.24(-0.88%) |
May 17, 2010 | 26.97 | 27.04 | 26.49 | 26.66 | 81,972 | -0.14(-0.51%) |
May 14, 2010 | 26.80 | 27.25 | 26.67 | 26.80 | 75,497 | -0.56(-2.06%) |
May 13, 2010 | 27.31 | 27.52 | 27.23 | 27.36 | 32,168 | -0.13(-0.47%) |
May 12, 2010 | 27.35 | 27.49 | 27.15 | 27.49 | 193,298 | +0.41(+1.50%) |
May 11, 2010 | 27.30 | 27.33 | 27.06 | 27.08 | 96,143 | +0.11(+0.40%) |
May 10, 2010 | 27.27 | 27.28 | 26.98 | 26.98 | 103,404 | +0.90(+3.44%) |
May 07, 2010 | 26.63 | 26.91 | 25.27 | 26.08 | 218,017 | -0.64(-2.40%) |
May 06, 2010 | 27.25 | 27.58 | 0.0713 | 26.72 | 458,716 | -0.82(-2.98%) |
May 05, 2010 | 27.44 | 27.68 | 27.44 | 27.54 | 100,025 | -0.25(-0.90%) |
May 04, 2010 | 28.02 | 28.06 | 27.69 | 27.79 | 71,633 | -0.46(-1.64%) |
May 03, 2010 | 28.27 | 28.33 | 28.17 | 28.25 | 52,993 | +0.06(+0.23%) |
Apr 30, 2010 | 28.30 | 28.48 | 28.08 | 28.19 | 110,412 | -0.29(-1.00%) |
Apr 29, 2010 | 28.45 | 28.59 | 28.36 | 28.47 | 146,899 | +0.22(+0.78%) |
Apr 28, 2010 | 28.25 | 28.39 | 28.10 | 28.25 | 171,608 | -0.04(-0.13%) |
Apr 27, 2010 | 28.54 | 28.72 | 28.17 | 28.29 | 469,369 | -0.34(-1.17%) |
Apr 26, 2010 | 28.65 | 28.90 | 28.62 | 28.62 | 145,170 | +0.01(+0.03%) |
Apr 23, 2010 | 28.49 | 28.62 | 28.39 | 28.62 | 59,304 | +0.13(+0.45%) |
Apr 22, 2010 | 28.11 | 28.50 | 28.10 | 28.49 | 57,477 | +0.07(+0.25%) |
Apr 21, 2010 | 28.39 | 28.42 | 28.30 | 28.42 | 44,060 | +0.07(+0.25%) |
Apr 20, 2010 | 28.30 | 28.42 | 28.12 | 28.35 | 47,483 | +0.12(+0.43%) |
Apr 19, 2010 | 28.11 | 28.22 | 27.90 | 28.22 | 63,248 | +0.06(+0.20%) |
Apr 16, 2010 | 28.25 | 28.33 | 28.02 | 28.17 | 102,760 | -0.02(-0.08%) |
Apr 15, 2010 | 28.57 | 28.57 | 28.18 | 28.19 | 369,300 | -0.37(-1.30%) |
Apr 14, 2010 | 28.32 | 28.62 | 28.32 | 28.56 | 105,214 | +0.37(+1.31%) |
Apr 13, 2010 | 28.25 | 28.30 | 28.19 | 28.19 | 38,568 | +0.03(+0.10%) |
Apr 12, 2010 | 28.21 | 28.31 | 28.09 | 28.16 | 100,421 | -0.05(-0.18%) |
Apr 09, 2010 | 28.08 | 28.21 | 27.97 | 28.21 | 87,384 | +0.26(+0.94%) |
Apr 08, 2010 | 27.97 | 28.08 | 27.87 | 27.95 | 49,293 | +0.05(+0.18%) |
Apr 07, 2010 | 28.00 | 28.07 | 27.90 | 27.90 | 129,511 | -0.30(-1.06%) |
Apr 06, 2010 | 28.08 | 28.22 | 28.00 | 28.20 | 68,437 | +0.02(+0.08%) |
Apr 05, 2010 | 28.07 | 28.20 | 27.87 | 28.17 | 99,097 | +0.36(+1.28%) |
Apr 01, 2010 | 27.97 | 27.82 | 27.82 | 27.82 | 195,166 | -0.09(-0.31%) |
Mar 31, 2010 | 27.90 | 28.07 | 27.85 | 27.90 | 74,017 | +0.00(+0.00%) |
Mar 30, 2010 | 28.23 | 28.23 | 27.90 | 27.90 | 87,896 | -0.22(-0.79%) |
Mar 29, 2010 | 28.15 | 28.20 | 28.08 | 28.12 | 97,933 | +0.16(+0.59%) |
Mar 26, 2010 | 28.12 | 28.17 | 27.95 | 27.96 | 41,473 | -0.08(-0.30%) |
Mar 25, 2010 | 28.25 | 28.25 | 27.91 | 28.04 | 118,345 | -0.06(-0.21%) |
Mar 24, 2010 | 28.15 | 28.16 | 27.97 | 28.10 | 80,977 | -0.05(-0.18%) |
Mar 23, 2010 | 28.00 | 28.22 | 27.98 | 28.15 | 224,710 | +0.06(+0.20%) |
Mar 22, 2010 | 27.65 | 28.17 | 27.65 | 28.10 | 98,649 | +0.18(+0.64%) |
Mar 19, 2010 | 27.96 | 28.13 | 27.85 | 27.92 | 35,508 | -0.16(-0.56%) |
Mar 18, 2010 | 28.11 | 28.15 | 27.91 | 28.07 | 51,047 | +0.01(+0.03%) |
Mar 17, 2010 | 28.03 | 28.13 | 27.91 | 28.07 | 60,378 | +0.04(+0.13%) |
Mar 16, 2010 | 27.82 | 28.03 | 27.77 | 28.03 | 113,774 | +0.24(+0.87%) |
Mar 15, 2010 | 27.69 | 27.80 | 27.69 | 27.79 | 67,080 | +0.05(+0.18%) |
Mar 12, 2010 | 27.84 | 27.89 | 27.64 | 27.74 | 69,756 | -0.09(-0.33%) |
Mar 11, 2010 | 27.76 | 27.83 | 27.55 | 27.83 | 40,582 | +0.08(+0.28%) |
Mar 10, 2010 | 27.66 | 27.84 | 27.61 | 27.75 | 98,538 | +0.21(+0.75%) |
Mar 09, 2010 | 27.52 | 27.72 | 27.44 | 27.55 | 44,601 | -0.06(-0.23%) |
Mar 08, 2010 | 27.58 | 27.71 | 27.52 | 27.61 | 85,630 | +0.15(+0.55%) |
Mar 05, 2010 | 27.35 | 27.55 | 27.34 | 27.46 | 45,062 | +0.16(+0.57%) |
Mar 04, 2010 | 27.12 | 27.33 | 27.12 | 27.30 | 32,420 | +0.19(+0.68%) |
Mar 03, 2010 | 27.10 | 27.31 | 27.10 | 27.12 | 47,242 | -0.06(-0.24%) |
Mar 02, 2010 | 27.03 | 27.25 | 26.97 | 27.18 | 388,094 | +0.26(+0.95%) |