Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.65 | 26.66 | 25.60 | 25.78 | 94,759 | -0.87(-3.26%) |
May 27, 2010 | 26.11 | 26.65 | 25.67 | 26.65 | 88,520 | +1.07(+4.18%) |
May 26, 2010 | 25.69 | 26.24 | 25.52 | 25.58 | 169,434 | +0.01(+0.04%) |
May 25, 2010 | 24.87 | 25.67 | 24.69 | 25.57 | 108,927 | -0.03(-0.12%) |
May 24, 2010 | 25.72 | 26.07 | 25.45 | 25.60 | 125,418 | -0.22(-0.85%) |
May 21, 2010 | 24.85 | 25.96 | 24.85 | 25.82 | 174,461 | +0.60(+2.38%) |
May 20, 2010 | 25.48 | 27.00 | 25.19 | 25.22 | 135,139 | -1.97(-7.25%) |
May 19, 2010 | 27.12 | 27.58 | 26.87 | 27.19 | 84,758 | -0.06(-0.22%) |
May 18, 2010 | 27.74 | 28.18 | 27.18 | 27.25 | 125,754 | -0.13(-0.47%) |
May 17, 2010 | 27.21 | 27.43 | 26.22 | 27.38 | 195,628 | +0.34(+1.26%) |
May 14, 2010 | 27.22 | 27.22 | 26.00 | 27.04 | 178,781 | -0.39(-1.42%) |
May 13, 2010 | 27.68 | 27.92 | 27.16 | 27.43 | 109,822 | -0.42(-1.51%) |
May 12, 2010 | 27.07 | 27.91 | 26.89 | 27.85 | 77,786 | +0.84(+3.11%) |
May 11, 2010 | 26.97 | 27.53 | 26.34 | 27.01 | 119,739 | +0.20(+0.75%) |
May 10, 2010 | 26.26 | 26.84 | 26.11 | 26.81 | 246,583 | +1.21(+4.73%) |
May 07, 2010 | 25.77 | 25.95 | 24.94 | 25.60 | 307,304 | -0.28(-1.08%) |
May 06, 2010 | 26.91 | 27.39 | 25.00 | 25.88 | 187,360 | -1.12(-4.15%) |
May 05, 2010 | 27.50 | 27.73 | 27.00 | 27.00 | 136,605 | -0.76(-2.74%) |
May 04, 2010 | 28.07 | 28.39 | 27.42 | 27.76 | 116,936 | -0.79(-2.77%) |
May 03, 2010 | 27.97 | 28.65 | 27.69 | 28.55 | 139,140 | +0.69(+2.48%) |
Apr 30, 2010 | 28.64 | 28.80 | 27.85 | 27.86 | 189,113 | -0.86(-2.99%) |
Apr 29, 2010 | 27.96 | 28.73 | 27.47 | 28.72 | 120,939 | +0.92(+3.31%) |
Apr 28, 2010 | 28.05 | 28.07 | 27.56 | 27.80 | 91,627 | -0.08(-0.29%) |
Apr 27, 2010 | 28.16 | 28.16 | 27.50 | 27.88 | 255,286 | -0.52(-1.83%) |
Apr 26, 2010 | 27.27 | 28.46 | 27.25 | 28.40 | 220,094 | +1.06(+3.88%) |
Apr 23, 2010 | 27.57 | 27.73 | 26.86 | 27.34 | 157,534 | -0.30(-1.09%) |
Apr 22, 2010 | 27.64 | 27.79 | 26.44 | 27.64 | 355,312 | -0.37(-1.32%) |
Apr 21, 2010 | 27.92 | 28.15 | 27.60 | 28.01 | 118,374 | +0.21(+0.76%) |
Apr 20, 2010 | 27.56 | 27.87 | 27.34 | 27.80 | 72,848 | +0.28(+1.02%) |
Apr 19, 2010 | 27.57 | 27.77 | 26.81 | 27.52 | 139,648 | -0.08(-0.29%) |
Apr 16, 2010 | 27.87 | 28.06 | 27.46 | 27.60 | 122,010 | -0.27(-0.97%) |
Apr 15, 2010 | 27.46 | 27.87 | 27.25 | 27.87 | 157,578 | +0.35(+1.27%) |
Apr 14, 2010 | 27.32 | 27.52 | 27.12 | 27.52 | 203,657 | +0.26(+0.95%) |
Apr 13, 2010 | 27.47 | 27.47 | 26.88 | 27.26 | 249,615 | -0.19(-0.69%) |
Apr 12, 2010 | 27.50 | 27.65 | 27.37 | 27.45 | 284,047 | -0.10(-0.36%) |
Apr 09, 2010 | 27.45 | 27.63 | 27.35 | 27.55 | 189,829 | +0.04(+0.15%) |
Apr 08, 2010 | 27.63 | 27.63 | 26.62 | 27.51 | 344,329 | -2.72(-9.00%) |
Apr 07, 2010 | 29.85 | 30.29 | 29.70 | 30.23 | 234,122 | +0.23(+0.77%) |
Apr 06, 2010 | 29.63 | 30.03 | 29.17 | 30.00 | 203,333 | +0.13(+0.44%) |
Apr 05, 2010 | 29.33 | 29.88 | 28.86 | 29.87 | 83,238 | +0.56(+1.91%) |
Apr 01, 2010 | 29.09 | 29.31 | 29.31 | 29.31 | 117,200 | +0.53(+1.84%) |
Mar 31, 2010 | 29.20 | 29.85 | 28.78 | 28.78 | 230,972 | -0.62(-2.11%) |
Mar 30, 2010 | 29.51 | 29.89 | 28.93 | 29.40 | 79,599 | +0.00(+0.00%) |
Mar 29, 2010 | 29.37 | 29.80 | 28.52 | 29.40 | 117,485 | +0.02(+0.07%) |
Mar 26, 2010 | 28.99 | 29.53 | 28.86 | 29.38 | 129,648 | +0.41(+1.42%) |
Mar 25, 2010 | 29.62 | 29.71 | 28.94 | 28.97 | 94,493 | -0.54(-1.83%) |
Mar 24, 2010 | 30.31 | 30.40 | 29.44 | 29.51 | 113,337 | -0.84(-2.77%) |
Mar 23, 2010 | 30.32 | 30.58 | 29.90 | 30.35 | 137,983 | +0.12(+0.40%) |
Mar 22, 2010 | 29.62 | 30.31 | 29.34 | 30.23 | 125,903 | +0.40(+1.34%) |
Mar 19, 2010 | 29.99 | 30.00 | 29.48 | 29.83 | 356,167 | +0.03(+0.10%) |
Mar 18, 2010 | 29.63 | 29.89 | 29.41 | 29.80 | 121,628 | +0.20(+0.68%) |
Mar 17, 2010 | 29.28 | 29.67 | 29.25 | 29.60 | 89,273 | +0.29(+0.99%) |
Mar 16, 2010 | 29.13 | 29.31 | 28.47 | 29.31 | 67,813 | +0.19(+0.65%) |
Mar 15, 2010 | 28.84 | 29.40 | 28.72 | 29.12 | 71,925 | +0.04(+0.14%) |
Mar 12, 2010 | 28.94 | 29.29 | 28.50 | 29.08 | 145,052 | +0.11(+0.38%) |
Mar 11, 2010 | 28.55 | 29.00 | 28.48 | 28.97 | 90,898 | +0.16(+0.56%) |
Mar 10, 2010 | 28.75 | 29.26 | 28.56 | 28.81 | 109,461 | +0.15(+0.52%) |
Mar 09, 2010 | 28.09 | 28.88 | 28.09 | 28.66 | 73,625 | +0.42(+1.49%) |
Mar 08, 2010 | 28.28 | 28.58 | 28.18 | 28.24 | 72,349 | +0.04(+0.14%) |
Mar 05, 2010 | 27.59 | 28.29 | 27.24 | 28.20 | 152,540 | +0.67(+2.43%) |
Mar 04, 2010 | 27.52 | 27.56 | 26.93 | 27.53 | 66,972 | +0.11(+0.40%) |
Mar 03, 2010 | 27.43 | 27.77 | 27.06 | 27.42 | 103,453 | +0.12(+0.44%) |
Mar 02, 2010 | 26.98 | 27.42 | 26.56 | 27.30 | 148,628 | +0.28(+1.04%) |