Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.06 | 26.43 | 25.80 | 26.06 | 1,049,999 | -0.26(-1.00%) |
May 27, 2010 | 25.40 | 26.37 | 25.26 | 26.32 | 1,288,576 | +1.47(+5.90%) |
May 26, 2010 | 26.00 | 26.27 | 24.81 | 24.85 | 38,457 | -0.62(-2.45%) |
May 25, 2010 | 24.27 | 25.56 | 24.08 | 25.48 | 1,592 | +0.26(+1.05%) |
May 24, 2010 | 25.61 | 25.87 | 25.20 | 25.21 | 1,015,267 | -0.44(-1.73%) |
May 21, 2010 | 24.46 | 25.68 | 24.02 | 25.66 | 1,980,575 | +1.22(+5.00%) |
May 20, 2010 | 24.49 | 24.99 | 24.27 | 24.43 | 2,208 | -1.33(-5.15%) |
May 19, 2010 | 25.91 | 26.45 | 25.18 | 25.76 | 1,006,246 | -0.31(-1.18%) |
May 18, 2010 | 27.32 | 27.38 | 25.93 | 26.07 | 8,815 | -0.86(-3.20%) |
May 17, 2010 | 26.96 | 27.36 | 26.00 | 26.93 | 942,162 | +0.12(+0.46%) |
May 14, 2010 | 26.81 | 27.77 | 26.50 | 26.81 | 1,126,655 | -1.29(-4.58%) |
May 13, 2010 | 28.33 | 28.52 | 27.92 | 28.10 | 1,127,576 | -0.24(-0.84%) |
May 12, 2010 | 27.73 | 28.40 | 27.45 | 28.33 | 1,056,723 | +0.82(+2.99%) |
May 11, 2010 | 27.62 | 27.81 | 27.35 | 27.51 | 3,799 | +0.17(+0.64%) |
May 10, 2010 | 26.87 | 27.36 | 26.83 | 27.34 | 1,396,786 | +1.74(+6.81%) |
May 07, 2010 | 26.00 | 26.87 | 25.20 | 25.59 | 1,996,750 | -0.23(-0.87%) |
May 06, 2010 | 27.06 | 27.17 | 24.20 | 25.82 | 1,486,390 | -1.25(-4.61%) |
May 05, 2010 | 27.14 | 27.88 | 26.85 | 27.07 | 913,606 | -0.57(-2.05%) |
May 04, 2010 | 28.49 | 28.49 | 27.34 | 27.63 | 1,370,805 | -1.29(-4.45%) |
May 03, 2010 | 27.97 | 28.98 | 27.91 | 28.92 | 948,008 | +1.01(+3.62%) |
Apr 30, 2010 | 28.62 | 28.96 | 27.87 | 27.91 | 1,356,036 | -0.83(-2.89%) |
Apr 29, 2010 | 27.71 | 28.79 | 27.59 | 28.74 | 1,731,265 | +1.37(+5.01%) |
Apr 28, 2010 | 27.90 | 28.03 | 27.27 | 27.37 | 1,535,788 | -0.17(-0.63%) |
Apr 27, 2010 | 28.33 | 28.86 | 27.52 | 27.54 | 1,534,392 | -0.71(-2.51%) |
Apr 26, 2010 | 27.99 | 28.55 | 27.92 | 28.25 | 1,795,770 | +0.03(+0.09%) |
Apr 23, 2010 | 27.82 | 28.28 | 27.19 | 28.22 | 2,669,841 | +0.41(+1.46%) |
Apr 22, 2010 | 27.11 | 27.92 | 26.93 | 27.82 | 1,366,008 | +0.34(+1.24%) |
Apr 21, 2010 | 27.05 | 27.56 | 26.93 | 27.48 | 6,431 | +0.45(+1.67%) |
Apr 20, 2010 | 26.74 | 27.03 | 26.44 | 27.03 | 422 | +0.53(+1.99%) |
Apr 19, 2010 | 26.10 | 26.73 | 26.07 | 26.50 | 865,593 | +0.23(+0.88%) |
Apr 16, 2010 | 26.97 | 27.19 | 26.20 | 26.27 | 845,338 | -0.80(-2.97%) |
Apr 15, 2010 | 27.71 | 27.72 | 26.96 | 27.07 | 1,269,739 | -0.80(-2.89%) |
Apr 14, 2010 | 27.96 | 27.98 | 27.43 | 27.88 | 899,462 | +0.13(+0.46%) |
Apr 13, 2010 | 27.13 | 27.90 | 27.03 | 27.75 | 826,109 | +0.62(+2.28%) |
Apr 12, 2010 | 27.39 | 27.49 | 27.00 | 27.13 | 1,080,918 | -0.26(-0.96%) |
Apr 09, 2010 | 26.67 | 27.44 | 26.54 | 27.39 | 823,006 | +0.85(+3.20%) |
Apr 08, 2010 | 26.35 | 26.62 | 26.21 | 26.54 | 544,394 | +0.15(+0.56%) |
Apr 07, 2010 | 27.05 | 27.27 | 26.15 | 26.40 | 939,576 | -0.65(-2.40%) |
Apr 06, 2010 | 26.27 | 27.09 | 26.13 | 27.05 | 1,361,902 | +0.59(+2.21%) |
Apr 05, 2010 | 25.84 | 26.50 | 25.84 | 26.46 | 627,286 | +0.67(+2.59%) |
Apr 01, 2010 | 25.82 | 25.79 | 25.79 | 25.79 | 521,048 | +0.10(+0.40%) |
Mar 31, 2010 | 25.89 | 26.00 | 25.65 | 25.69 | 898,332 | -0.34(-1.31%) |
Mar 30, 2010 | 26.54 | 26.56 | 25.98 | 26.03 | 584,164 | -0.52(-1.96%) |
Mar 29, 2010 | 26.51 | 26.65 | 26.42 | 26.55 | 495,244 | +0.06(+0.24%) |
Mar 26, 2010 | 26.90 | 26.90 | 26.36 | 26.49 | 924,731 | -0.27(-1.01%) |
Mar 25, 2010 | 26.65 | 27.00 | 26.62 | 26.76 | 1,593,162 | +0.26(+1.00%) |
Mar 24, 2010 | 26.36 | 26.67 | 26.27 | 26.49 | 570,670 | +0.02(+0.07%) |
Mar 23, 2010 | 26.95 | 26.95 | 26.39 | 26.47 | 894,587 | -0.44(-1.65%) |
Mar 22, 2010 | 25.88 | 26.95 | 25.88 | 26.92 | 814,044 | +0.77(+2.95%) |
Mar 19, 2010 | 26.52 | 26.63 | 26.00 | 26.15 | 1,036,516 | -0.37(-1.41%) |
Mar 18, 2010 | 26.96 | 27.10 | 26.51 | 26.52 | 660,703 | -0.46(-1.72%) |
Mar 17, 2010 | 26.56 | 27.06 | 26.31 | 26.98 | 668,701 | +0.54(+2.04%) |
Mar 16, 2010 | 25.74 | 26.64 | 25.72 | 26.44 | 1,319,404 | +0.85(+3.32%) |
Mar 15, 2010 | 25.42 | 25.65 | 25.39 | 25.59 | 606,778 | -0.07(-0.28%) |
Mar 12, 2010 | 25.93 | 25.93 | 25.43 | 25.66 | 962,199 | -0.04(-0.15%) |
Mar 11, 2010 | 25.59 | 25.79 | 25.42 | 25.70 | 1,025,965 | +0.02(+0.09%) |
Mar 10, 2010 | 25.37 | 25.71 | 25.14 | 25.68 | 1,129,883 | +0.24(+0.93%) |
Mar 09, 2010 | 25.61 | 26.16 | 25.44 | 25.44 | 1,441,404 | -0.21(-0.82%) |
Mar 08, 2010 | 25.13 | 25.81 | 24.97 | 25.65 | 1,375,612 | +0.57(+2.26%) |
Mar 05, 2010 | 24.56 | 25.13 | 24.36 | 25.09 | 1,009,020 | +0.74(+3.03%) |
Mar 04, 2010 | 24.13 | 24.40 | 23.95 | 24.35 | 755,657 | +0.22(+0.90%) |
Mar 03, 2010 | 24.33 | 24.55 | 24.00 | 24.13 | 1,217,291 | -0.20(-0.84%) |
Mar 02, 2010 | 24.85 | 24.85 | 24.16 | 24.34 | 2,171,670 | -0.39(-1.60%) |