Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.14 | 26.24 | 25.60 | 26.04 | 330,085 | -0.10(-0.37%) |
May 27, 2010 | 25.71 | 26.14 | 25.16 | 26.14 | 228,210 | +1.20(+4.83%) |
May 26, 2010 | 24.87 | 25.54 | 24.87 | 24.94 | 222,669 | +0.28(+1.13%) |
May 25, 2010 | 23.34 | 24.82 | 22.90 | 24.66 | 334,740 | +0.61(+2.55%) |
May 24, 2010 | 24.71 | 25.00 | 24.04 | 24.04 | 158,946 | -0.65(-2.65%) |
May 21, 2010 | 23.16 | 24.90 | 23.16 | 24.70 | 538,279 | +1.04(+4.41%) |
May 20, 2010 | 23.54 | 24.64 | 23.38 | 23.66 | 430,106 | -1.25(-5.03%) |
May 19, 2010 | 25.52 | 25.86 | 24.42 | 24.91 | 331,874 | -0.70(-2.72%) |
May 18, 2010 | 25.78 | 26.24 | 25.56 | 25.60 | 487,830 | +0.24(+0.93%) |
May 17, 2010 | 25.94 | 26.18 | 24.70 | 25.37 | 265,633 | -0.32(-1.25%) |
May 14, 2010 | 26.41 | 26.62 | 25.31 | 25.69 | 319,843 | -1.03(-3.85%) |
May 13, 2010 | 26.52 | 27.26 | 26.51 | 26.72 | 434,368 | +0.03(+0.13%) |
May 12, 2010 | 26.22 | 26.69 | 26.01 | 26.68 | 318,109 | +0.54(+2.08%) |
May 11, 2010 | 25.98 | 26.55 | 25.45 | 26.14 | 341,362 | +0.05(+0.19%) |
May 10, 2010 | 26.08 | 26.65 | 25.77 | 26.09 | 405,616 | +1.04(+4.17%) |
May 07, 2010 | 25.14 | 26.13 | 24.48 | 25.05 | 619,073 | -0.12(-0.47%) |
May 06, 2010 | 25.69 | 26.66 | 24.22 | 25.17 | 443,378 | -0.67(-2.61%) |
May 05, 2010 | 25.74 | 26.49 | 25.49 | 25.84 | 422,559 | -0.37(-1.41%) |
May 04, 2010 | 27.18 | 27.54 | 25.91 | 26.21 | 437,945 | -1.46(-5.28%) |
May 03, 2010 | 27.03 | 28.53 | 27.03 | 27.67 | 386,246 | -0.29(-1.05%) |
Apr 30, 2010 | 28.08 | 28.33 | 27.82 | 27.96 | 488,249 | +0.03(+0.12%) |
Apr 29, 2010 | 27.83 | 28.16 | 27.47 | 27.93 | 913,874 | +0.73(+2.69%) |
Apr 28, 2010 | 27.42 | 27.51 | 26.45 | 27.20 | 223,452 | +0.06(+0.20%) |
Apr 27, 2010 | 28.05 | 28.09 | 27.10 | 27.14 | 502,506 | -0.97(-3.44%) |
Apr 26, 2010 | 28.87 | 28.96 | 28.11 | 28.11 | 295,838 | -0.76(-2.63%) |
Apr 23, 2010 | 28.14 | 28.87 | 28.02 | 28.87 | 203,032 | +0.85(+3.03%) |
Apr 22, 2010 | 27.84 | 28.20 | 27.69 | 28.02 | 216,566 | -0.06(-0.22%) |
Apr 21, 2010 | 27.69 | 28.08 | 27.42 | 28.08 | 436,634 | +0.39(+1.42%) |
Apr 20, 2010 | 27.71 | 27.89 | 27.56 | 27.69 | 134,422 | +0.01(+0.05%) |
Apr 19, 2010 | 27.57 | 27.72 | 26.83 | 27.67 | 370,599 | +0.06(+0.20%) |
Apr 16, 2010 | 28.09 | 28.34 | 27.53 | 27.62 | 314,155 | -0.49(-1.75%) |
Apr 15, 2010 | 28.07 | 28.31 | 28.02 | 28.11 | 123,146 | +0.00(+0.00%) |
Apr 14, 2010 | 27.44 | 28.14 | 27.18 | 28.11 | 385,025 | +0.84(+3.09%) |
Apr 13, 2010 | 27.22 | 27.26 | 26.84 | 27.26 | 131,347 | +0.03(+0.13%) |
Apr 12, 2010 | 27.56 | 27.64 | 27.11 | 27.23 | 85,933 | -0.28(-1.01%) |
Apr 09, 2010 | 27.37 | 27.55 | 27.29 | 27.51 | 289,694 | +0.12(+0.45%) |
Apr 08, 2010 | 26.99 | 27.44 | 26.81 | 27.38 | 316,432 | +0.20(+0.74%) |
Apr 07, 2010 | 27.53 | 27.78 | 26.86 | 27.18 | 271,835 | -0.37(-1.33%) |
Apr 06, 2010 | 27.33 | 28.05 | 27.33 | 27.55 | 355,566 | +0.01(+0.05%) |
Apr 05, 2010 | 27.66 | 28.02 | 27.26 | 27.53 | 342,452 | +0.07(+0.25%) |
Apr 01, 2010 | 26.90 | 27.46 | 27.46 | 27.46 | 198,082 | +0.79(+2.96%) |
Mar 31, 2010 | 27.24 | 27.42 | 26.64 | 26.68 | 427,108 | -0.85(-3.09%) |
Mar 30, 2010 | 26.80 | 27.99 | 26.73 | 27.53 | 528,094 | +0.82(+3.06%) |
Mar 29, 2010 | 26.48 | 26.80 | 26.28 | 26.71 | 347,018 | +0.30(+1.15%) |
Mar 26, 2010 | 26.33 | 26.86 | 26.25 | 26.41 | 443,937 | +0.12(+0.47%) |
Mar 25, 2010 | 26.45 | 26.90 | 26.17 | 26.28 | 921,908 | -0.07(-0.26%) |
Mar 24, 2010 | 26.41 | 26.63 | 26.12 | 26.35 | 5,393,020 | -0.17(-0.65%) |
Mar 23, 2010 | 25.60 | 26.58 | 25.60 | 26.52 | 254,220 | +0.89(+3.45%) |
Mar 22, 2010 | 25.49 | 25.81 | 25.39 | 25.64 | 455,580 | +0.05(+0.19%) |
Mar 19, 2010 | 25.45 | 26.48 | 25.15 | 25.59 | 273,065 | +0.29(+1.15%) |
Mar 18, 2010 | 25.22 | 25.51 | 24.84 | 25.30 | 189,388 | +0.20(+0.80%) |
Mar 17, 2010 | 24.68 | 25.58 | 24.62 | 25.10 | 502,267 | +0.55(+2.23%) |
Mar 16, 2010 | 24.69 | 24.76 | 24.25 | 24.55 | 245,454 | +0.03(+0.11%) |
Mar 15, 2010 | 24.65 | 24.70 | 24.44 | 24.53 | 351,739 | -0.23(-0.92%) |
Mar 12, 2010 | 25.28 | 25.64 | 24.62 | 24.75 | 62,706 | -0.44(-1.76%) |
Mar 11, 2010 | 24.70 | 25.23 | 24.64 | 25.20 | 135,761 | +0.26(+1.05%) |
Mar 10, 2010 | 25.22 | 25.33 | 24.63 | 24.93 | 192,123 | -0.37(-1.45%) |
Mar 09, 2010 | 25.30 | 25.47 | 24.97 | 25.30 | 83,576 | -0.02(-0.08%) |
Mar 08, 2010 | 25.62 | 25.82 | 25.17 | 25.32 | 89,583 | -0.23(-0.89%) |
Mar 05, 2010 | 24.30 | 25.69 | 24.16 | 25.55 | 190,938 | +1.40(+5.78%) |
Mar 04, 2010 | 24.32 | 24.39 | 23.88 | 24.15 | 318,003 | -0.02(-0.09%) |
Mar 03, 2010 | 23.99 | 24.38 | 23.80 | 24.17 | 125,497 | +0.34(+1.42%) |
Mar 02, 2010 | 23.88 | 24.31 | 23.70 | 23.83 | 165,161 | -0.05(-0.20%) |