Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.04 | 26.05 | 25.45 | 25.46 | 57,221 | -0.58(-2.25%) |
May 27, 2010 | 25.74 | 26.13 | 25.52 | 26.04 | 183,696 | +0.85(+3.37%) |
May 26, 2010 | 25.26 | 25.76 | 25.12 | 25.19 | 79,104 | +0.05(+0.22%) |
May 25, 2010 | 25.07 | 25.40 | 24.96 | 25.14 | 79,135 | -0.38(-1.50%) |
May 24, 2010 | 26.13 | 26.13 | 25.50 | 25.52 | 52,908 | -0.66(-2.50%) |
May 21, 2010 | 25.89 | 26.40 | 25.79 | 26.18 | 75,824 | -0.15(-0.56%) |
May 20, 2010 | 26.21 | 26.85 | 26.13 | 26.32 | 90,189 | -1.07(-3.90%) |
May 19, 2010 | 27.56 | 27.70 | 27.17 | 27.39 | 136,586 | -0.14(-0.51%) |
May 18, 2010 | 28.47 | 28.47 | 27.39 | 27.53 | 38,431 | -0.56(-2.00%) |
May 17, 2010 | 28.04 | 28.30 | 27.30 | 28.09 | 70,945 | +0.30(+1.09%) |
May 14, 2010 | 27.67 | 27.91 | 27.42 | 27.79 | 45,741 | -0.16(-0.56%) |
May 13, 2010 | 28.07 | 28.32 | 27.80 | 27.95 | 56,366 | -0.29(-1.02%) |
May 12, 2010 | 27.88 | 28.38 | 27.72 | 28.23 | 74,822 | +0.51(+1.86%) |
May 11, 2010 | 27.57 | 27.95 | 27.06 | 27.72 | 53,999 | -0.22(-0.78%) |
May 10, 2010 | 27.51 | 28.00 | 26.96 | 27.94 | 80,134 | +1.45(+5.48%) |
May 07, 2010 | 26.79 | 27.28 | 26.24 | 26.49 | 119,519 | -0.44(-1.62%) |
May 06, 2010 | 27.62 | 28.37 | 24.37 | 26.92 | 110,358 | -0.76(-2.76%) |
May 05, 2010 | 27.56 | 27.97 | 27.36 | 27.69 | 54,704 | +0.09(+0.31%) |
May 04, 2010 | 27.58 | 27.80 | 27.19 | 27.60 | 60,174 | -0.38(-1.37%) |
May 03, 2010 | 27.77 | 28.16 | 27.42 | 27.99 | 45,267 | +0.51(+1.84%) |
Apr 30, 2010 | 28.39 | 28.39 | 27.45 | 27.48 | 67,346 | -0.87(-3.08%) |
Apr 29, 2010 | 27.96 | 28.35 | 27.61 | 28.35 | 50,466 | +0.65(+2.34%) |
Apr 28, 2010 | 27.63 | 28.14 | 27.32 | 27.70 | 40,886 | +0.17(+0.62%) |
Apr 27, 2010 | 27.74 | 28.22 | 27.46 | 27.53 | 71,688 | -0.37(-1.34%) |
Apr 26, 2010 | 28.48 | 28.55 | 27.45 | 27.91 | 104,005 | -0.49(-1.73%) |
Apr 23, 2010 | 28.22 | 28.40 | 28.17 | 28.40 | 35,101 | +0.12(+0.41%) |
Apr 22, 2010 | 28.30 | 28.41 | 28.08 | 28.28 | 45,249 | -0.27(-0.96%) |
Apr 21, 2010 | 28.28 | 28.59 | 28.20 | 28.55 | 57,665 | +0.36(+1.27%) |
Apr 20, 2010 | 28.08 | 28.20 | 27.90 | 28.20 | 86,815 | +0.28(+1.01%) |
Apr 19, 2010 | 27.66 | 27.91 | 27.11 | 27.91 | 96,493 | +0.23(+0.85%) |
Apr 16, 2010 | 27.61 | 27.99 | 27.56 | 27.68 | 121,212 | +0.08(+0.28%) |
Apr 15, 2010 | 27.74 | 27.91 | 27.45 | 27.60 | 83,418 | -0.13(-0.48%) |
Apr 14, 2010 | 27.55 | 27.83 | 27.35 | 27.74 | 91,803 | +0.41(+1.51%) |
Apr 13, 2010 | 26.57 | 27.43 | 26.34 | 27.32 | 115,293 | +0.67(+2.53%) |
Apr 12, 2010 | 26.45 | 26.72 | 26.25 | 26.65 | 131,553 | +0.13(+0.50%) |
Apr 09, 2010 | 26.61 | 26.68 | 26.02 | 26.52 | 118,874 | +0.01(+0.03%) |
Apr 08, 2010 | 27.11 | 27.36 | 26.25 | 26.51 | 216,849 | +0.59(+2.27%) |
Apr 07, 2010 | 25.84 | 26.02 | 25.59 | 25.92 | 68,267 | +0.13(+0.51%) |
Apr 06, 2010 | 25.96 | 26.01 | 25.49 | 25.79 | 58,273 | -0.22(-0.86%) |
Apr 05, 2010 | 25.56 | 26.01 | 25.46 | 26.01 | 54,283 | +0.55(+2.16%) |
Apr 01, 2010 | 25.63 | 25.46 | 25.46 | 25.46 | 57,589 | +0.04(+0.15%) |
Mar 31, 2010 | 25.49 | 25.87 | 25.40 | 25.42 | 53,850 | -0.08(-0.30%) |
Mar 30, 2010 | 25.36 | 25.52 | 25.18 | 25.50 | 33,052 | +0.25(+0.98%) |
Mar 29, 2010 | 25.20 | 25.48 | 25.01 | 25.25 | 26,438 | +0.05(+0.22%) |
Mar 26, 2010 | 25.48 | 25.51 | 25.09 | 25.20 | 36,811 | -0.26(-1.00%) |
Mar 25, 2010 | 25.60 | 25.82 | 25.36 | 25.46 | 32,161 | -0.07(-0.27%) |
Mar 24, 2010 | 25.97 | 26.06 | 25.52 | 25.53 | 29,223 | -0.47(-1.82%) |
Mar 23, 2010 | 25.73 | 26.04 | 25.67 | 26.00 | 37,795 | +0.22(+0.84%) |
Mar 22, 2010 | 25.46 | 25.85 | 25.46 | 25.78 | 69,508 | +0.13(+0.51%) |
Mar 19, 2010 | 26.00 | 26.00 | 25.61 | 25.65 | 103,785 | -0.19(-0.75%) |
Mar 18, 2010 | 25.92 | 26.05 | 25.72 | 25.84 | 18,632 | -0.02(-0.09%) |
Mar 17, 2010 | 25.77 | 26.03 | 25.75 | 25.87 | 35,995 | +0.14(+0.54%) |
Mar 16, 2010 | 25.62 | 25.73 | 25.33 | 25.73 | 20,786 | +0.12(+0.45%) |
Mar 15, 2010 | 25.50 | 25.65 | 25.32 | 25.61 | 34,655 | +0.13(+0.52%) |
Mar 12, 2010 | 25.37 | 25.52 | 24.99 | 25.48 | 31,520 | +0.11(+0.43%) |
Mar 11, 2010 | 25.01 | 25.46 | 24.96 | 25.37 | 43,065 | +0.15(+0.58%) |
Mar 10, 2010 | 25.22 | 25.55 | 25.01 | 25.22 | 49,028 | +0.01(+0.03%) |
Mar 09, 2010 | 25.26 | 25.57 | 25.13 | 25.22 | 48,016 | -0.04(-0.15%) |
Mar 08, 2010 | 25.15 | 25.29 | 24.88 | 25.25 | 22,824 | +0.16(+0.65%) |
Mar 05, 2010 | 25.03 | 25.22 | 24.60 | 25.09 | 98,973 | +0.11(+0.43%) |
Mar 04, 2010 | 24.85 | 24.99 | 24.67 | 24.98 | 24,938 | +0.11(+0.44%) |
Mar 03, 2010 | 24.74 | 25.30 | 24.74 | 24.88 | 49,661 | +0.25(+1.01%) |
Mar 02, 2010 | 24.40 | 24.95 | 24.31 | 24.63 | 132,004 | +0.01(+0.03%) |