Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.89 | 28.21 | 27.26 | 27.89 | 228,775 | +0.58(+2.13%) |
May 27, 2010 | 26.73 | 27.36 | 26.56 | 27.30 | 181,398 | +1.13(+4.32%) |
May 26, 2010 | 26.17 | 27.09 | 25.91 | 26.17 | 819 | +0.34(+1.30%) |
May 25, 2010 | 25.67 | 25.96 | 25.14 | 25.84 | 390,506 | -0.48(-1.81%) |
May 24, 2010 | 27.17 | 27.47 | 26.22 | 26.31 | 154,608 | -1.02(-3.75%) |
May 21, 2010 | 26.40 | 27.36 | 26.29 | 27.34 | 295,345 | +0.65(+2.45%) |
May 20, 2010 | 26.70 | 27.36 | 26.52 | 26.68 | 301,397 | -1.74(-6.12%) |
May 19, 2010 | 29.32 | 29.42 | 27.97 | 28.42 | 273,371 | -0.90(-3.07%) |
May 18, 2010 | 30.38 | 31.00 | 28.93 | 29.32 | 92,637 | -0.81(-2.70%) |
May 17, 2010 | 29.27 | 30.26 | 28.91 | 30.14 | 303,719 | +0.91(+3.11%) |
May 14, 2010 | 29.23 | 30.00 | 28.78 | 29.23 | 225,298 | -0.16(-0.54%) |
May 13, 2010 | 28.54 | 29.76 | 28.34 | 29.39 | 226,780 | +0.86(+3.00%) |
May 12, 2010 | 27.45 | 28.60 | 27.23 | 28.53 | 127,390 | +1.20(+4.39%) |
May 11, 2010 | 27.46 | 28.03 | 27.13 | 27.33 | 177,435 | +0.59(+2.21%) |
May 10, 2010 | 26.55 | 26.78 | 26.24 | 26.74 | 259,027 | +0.53(+2.02%) |
May 07, 2010 | 26.04 | 26.85 | 25.33 | 26.21 | 377,425 | +0.24(+0.92%) |
May 06, 2010 | 26.91 | 29.10 | 25.54 | 25.97 | 334,970 | -1.01(-3.73%) |
May 05, 2010 | 27.06 | 27.38 | 26.86 | 26.98 | 149,848 | -0.69(-2.49%) |
May 04, 2010 | 27.97 | 27.97 | 27.02 | 27.66 | 253,553 | -0.63(-2.22%) |
May 03, 2010 | 27.89 | 28.60 | 27.66 | 28.29 | 217,057 | +0.41(+1.46%) |
Apr 30, 2010 | 28.48 | 28.52 | 27.44 | 27.89 | 238,915 | -0.67(-2.35%) |
Apr 29, 2010 | 28.42 | 28.57 | 27.71 | 28.56 | 142,128 | +0.26(+0.94%) |
Apr 28, 2010 | 28.19 | 28.52 | 27.89 | 28.29 | 101,008 | +0.21(+0.75%) |
Apr 27, 2010 | 27.88 | 28.54 | 27.67 | 28.08 | 331,970 | +0.04(+0.16%) |
Apr 26, 2010 | 28.17 | 28.30 | 27.95 | 28.04 | 98,104 | -0.18(-0.63%) |
Apr 23, 2010 | 28.11 | 28.31 | 27.89 | 28.21 | 105,298 | +0.04(+0.16%) |
Apr 22, 2010 | 27.57 | 28.20 | 27.36 | 28.17 | 78,219 | +0.29(+1.05%) |
Apr 21, 2010 | 27.43 | 27.89 | 27.31 | 27.88 | 95,343 | +0.39(+1.41%) |
Apr 20, 2010 | 27.32 | 27.64 | 26.98 | 27.49 | 89,118 | +0.30(+1.10%) |
Apr 19, 2010 | 26.73 | 27.26 | 26.33 | 27.19 | 119,489 | +0.29(+1.08%) |
Apr 16, 2010 | 26.82 | 26.99 | 26.44 | 26.90 | 108,946 | +0.07(+0.26%) |
Apr 15, 2010 | 26.76 | 27.21 | 26.75 | 26.83 | 97,918 | +0.10(+0.36%) |
Apr 14, 2010 | 26.23 | 26.83 | 26.09 | 26.73 | 141,679 | +0.51(+1.95%) |
Apr 13, 2010 | 26.27 | 26.29 | 26.03 | 26.22 | 94,483 | -0.07(-0.27%) |
Apr 12, 2010 | 26.09 | 26.31 | 25.91 | 26.29 | 74,693 | +0.16(+0.61%) |
Apr 09, 2010 | 26.09 | 26.24 | 25.79 | 26.13 | 86,223 | +0.06(+0.24%) |
Apr 08, 2010 | 26.07 | 26.29 | 25.63 | 26.07 | 157,636 | -0.16(-0.61%) |
Apr 07, 2010 | 26.13 | 26.37 | 26.05 | 26.23 | 99,336 | -0.01(-0.03%) |
Apr 06, 2010 | 26.15 | 26.36 | 26.07 | 26.23 | 92,357 | -0.16(-0.60%) |
Apr 05, 2010 | 26.40 | 26.69 | 26.07 | 26.39 | 92,894 | +0.15(+0.57%) |
Apr 01, 2010 | 25.87 | 26.24 | 26.24 | 26.24 | 84,936 | +0.57(+2.20%) |
Mar 31, 2010 | 26.02 | 26.31 | 25.66 | 25.68 | 119,331 | -0.36(-1.39%) |
Mar 30, 2010 | 25.78 | 26.16 | 25.77 | 26.04 | 85,017 | +0.29(+1.13%) |
Mar 29, 2010 | 25.69 | 25.82 | 25.55 | 25.75 | 110,914 | +0.05(+0.21%) |
Mar 26, 2010 | 25.67 | 25.80 | 25.47 | 25.70 | 573,066 | +0.06(+0.24%) |
Mar 25, 2010 | 25.87 | 26.03 | 25.40 | 25.63 | 162,154 | -0.02(-0.07%) |
Mar 24, 2010 | 25.84 | 25.92 | 25.46 | 25.65 | 132,511 | -0.31(-1.19%) |
Mar 23, 2010 | 25.55 | 26.15 | 25.45 | 25.96 | 104,503 | +0.34(+1.31%) |
Mar 22, 2010 | 25.25 | 25.71 | 25.17 | 25.62 | 110,162 | +0.27(+1.08%) |
Mar 19, 2010 | 25.79 | 25.97 | 25.05 | 25.35 | 132,009 | -0.42(-1.61%) |
Mar 18, 2010 | 25.81 | 26.15 | 25.44 | 25.77 | 76,976 | -0.16(-0.61%) |
Mar 17, 2010 | 25.86 | 26.30 | 25.78 | 25.93 | 37,950 | +0.03(+0.10%) |
Mar 16, 2010 | 25.78 | 25.91 | 25.55 | 25.90 | 34,569 | +0.13(+0.51%) |
Mar 15, 2010 | 25.48 | 25.84 | 25.44 | 25.77 | 64,349 | -0.15(-0.58%) |
Mar 12, 2010 | 25.92 | 25.98 | 25.53 | 25.92 | 60,676 | +0.05(+0.20%) |
Mar 11, 2010 | 25.94 | 26.03 | 25.70 | 25.86 | 42,467 | -0.28(-1.08%) |
Mar 10, 2010 | 25.26 | 26.17 | 24.97 | 26.15 | 177,882 | +0.83(+3.28%) |
Mar 09, 2010 | 25.05 | 25.51 | 24.83 | 25.32 | 110,447 | +0.11(+0.46%) |
Mar 08, 2010 | 25.23 | 25.47 | 25.13 | 25.20 | 87,968 | -0.14(-0.56%) |
Mar 05, 2010 | 25.15 | 25.75 | 24.95 | 25.34 | 145,215 | +0.32(+1.27%) |
Mar 04, 2010 | 25.05 | 25.25 | 24.83 | 25.02 | 73,039 | -0.03(-0.11%) |
Mar 03, 2010 | 25.01 | 25.50 | 24.92 | 25.05 | 81,431 | +0.02(+0.07%) |
Mar 02, 2010 | 25.44 | 25.52 | 24.87 | 25.03 | 143,782 | -0.41(-1.60%) |