Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.31 | 26.49 | 26.28 | 26.31 | 51,173 | -0.25(-0.94%) |
May 27, 2010 | 26.18 | 26.56 | 26.16 | 26.56 | 617,845 | +0.64(+2.48%) |
May 26, 2010 | 25.88 | 26.12 | 25.75 | 25.92 | 244,793 | +0.41(+1.62%) |
May 25, 2010 | 25.56 | 25.56 | 25.01 | 25.51 | 170,392 | -0.34(-1.30%) |
May 24, 2010 | 25.95 | 25.99 | 25.66 | 25.84 | 113,522 | +0.00(+0.00%) |
May 21, 2010 | 25.32 | 25.98 | 25.31 | 25.84 | 150,643 | +0.34(+1.34%) |
May 20, 2010 | 25.56 | 25.74 | 25.38 | 25.50 | 571,460 | -0.54(-2.08%) |
May 19, 2010 | 26.42 | 26.55 | 25.93 | 26.04 | 181,088 | -0.44(-1.64%) |
May 18, 2010 | 27.03 | 27.03 | 26.36 | 26.48 | 91,584 | -0.24(-0.88%) |
May 17, 2010 | 27.02 | 27.09 | 26.54 | 26.71 | 81,821 | -0.14(-0.51%) |
May 14, 2010 | 26.85 | 27.30 | 26.72 | 26.85 | 75,358 | -0.56(-2.06%) |
May 13, 2010 | 27.36 | 27.57 | 27.28 | 27.41 | 32,108 | -0.13(-0.47%) |
May 12, 2010 | 27.40 | 27.54 | 27.20 | 27.54 | 192,942 | +0.41(+1.50%) |
May 11, 2010 | 27.35 | 27.38 | 27.11 | 27.13 | 95,966 | +0.11(+0.40%) |
May 10, 2010 | 27.32 | 27.33 | 27.03 | 27.03 | 103,213 | +0.90(+3.44%) |
May 07, 2010 | 26.68 | 26.96 | 25.31 | 26.13 | 217,616 | -0.64(-2.40%) |
May 06, 2010 | 27.30 | 27.63 | 0.0714 | 26.77 | 457,871 | -0.82(-2.98%) |
May 05, 2010 | 27.49 | 27.73 | 27.49 | 27.59 | 99,841 | -0.25(-0.90%) |
May 04, 2010 | 28.07 | 28.11 | 27.74 | 27.84 | 71,501 | -0.46(-1.64%) |
May 03, 2010 | 28.32 | 28.38 | 28.22 | 28.30 | 52,896 | +0.06(+0.23%) |
Apr 30, 2010 | 28.35 | 28.53 | 28.13 | 28.24 | 110,209 | -0.29(-1.00%) |
Apr 29, 2010 | 28.50 | 28.65 | 28.41 | 28.53 | 146,628 | +0.22(+0.78%) |
Apr 28, 2010 | 28.30 | 28.44 | 28.15 | 28.30 | 171,292 | -0.04(-0.13%) |
Apr 27, 2010 | 28.60 | 28.78 | 28.23 | 28.34 | 468,505 | -0.34(-1.17%) |
Apr 26, 2010 | 28.70 | 28.95 | 28.68 | 28.68 | 144,903 | +0.01(+0.02%) |
Apr 23, 2010 | 28.54 | 28.67 | 28.44 | 28.67 | 59,195 | +0.13(+0.45%) |
Apr 22, 2010 | 28.16 | 28.55 | 28.15 | 28.54 | 57,372 | +0.07(+0.25%) |
Apr 21, 2010 | 28.44 | 28.47 | 28.35 | 28.47 | 43,979 | +0.07(+0.25%) |
Apr 20, 2010 | 28.35 | 28.47 | 28.18 | 28.40 | 47,396 | +0.12(+0.43%) |
Apr 19, 2010 | 28.16 | 28.28 | 27.95 | 28.28 | 63,132 | +0.06(+0.20%) |
Apr 16, 2010 | 28.30 | 28.38 | 28.07 | 28.22 | 102,571 | -0.02(-0.08%) |
Apr 15, 2010 | 28.63 | 28.63 | 28.23 | 28.24 | 368,620 | -0.37(-1.30%) |
Apr 14, 2010 | 28.38 | 28.68 | 28.38 | 28.61 | 105,020 | +0.37(+1.31%) |
Apr 13, 2010 | 28.30 | 28.35 | 28.24 | 28.24 | 38,497 | +0.03(+0.10%) |
Apr 12, 2010 | 28.26 | 28.36 | 28.14 | 28.21 | 100,236 | -0.05(-0.18%) |
Apr 09, 2010 | 28.13 | 28.26 | 28.02 | 28.26 | 87,223 | +0.26(+0.94%) |
Apr 08, 2010 | 28.03 | 28.13 | 27.92 | 28.00 | 49,203 | +0.05(+0.18%) |
Apr 07, 2010 | 28.05 | 28.13 | 27.95 | 27.95 | 129,272 | -0.30(-1.06%) |
Apr 06, 2010 | 28.13 | 28.27 | 28.05 | 28.25 | 68,311 | +0.02(+0.08%) |
Apr 05, 2010 | 28.13 | 28.25 | 27.92 | 28.23 | 98,914 | +0.36(+1.28%) |
Apr 01, 2010 | 28.02 | 27.87 | 27.87 | 27.87 | 194,806 | -0.09(-0.31%) |
Mar 31, 2010 | 27.95 | 28.12 | 27.90 | 27.95 | 73,880 | +0.00(+0.00%) |
Mar 30, 2010 | 28.28 | 28.28 | 27.95 | 27.95 | 87,734 | -0.22(-0.79%) |
Mar 29, 2010 | 28.20 | 28.25 | 28.13 | 28.18 | 97,753 | +0.16(+0.59%) |
Mar 26, 2010 | 28.18 | 28.22 | 28.00 | 28.01 | 41,396 | -0.08(-0.30%) |
Mar 25, 2010 | 28.30 | 28.30 | 27.96 | 28.10 | 118,127 | -0.06(-0.21%) |
Mar 24, 2010 | 28.20 | 28.21 | 28.03 | 28.15 | 80,828 | -0.05(-0.18%) |
Mar 23, 2010 | 28.05 | 28.28 | 28.03 | 28.20 | 224,296 | +0.06(+0.20%) |
Mar 22, 2010 | 27.70 | 28.22 | 27.70 | 28.15 | 98,467 | +0.18(+0.64%) |
Mar 19, 2010 | 28.01 | 28.18 | 27.90 | 27.97 | 35,443 | -0.16(-0.56%) |
Mar 18, 2010 | 28.16 | 28.20 | 27.96 | 28.13 | 50,953 | +0.01(+0.03%) |
Mar 17, 2010 | 28.08 | 28.18 | 27.96 | 28.12 | 60,266 | +0.04(+0.13%) |
Mar 16, 2010 | 27.87 | 28.08 | 27.82 | 28.08 | 113,564 | +0.24(+0.87%) |
Mar 15, 2010 | 27.74 | 27.85 | 27.74 | 27.84 | 66,956 | +0.05(+0.18%) |
Mar 12, 2010 | 27.89 | 27.94 | 27.69 | 27.79 | 69,627 | -0.09(-0.33%) |
Mar 11, 2010 | 27.81 | 27.88 | 27.60 | 27.88 | 40,507 | +0.08(+0.28%) |
Mar 10, 2010 | 27.71 | 27.89 | 27.66 | 27.80 | 98,357 | +0.21(+0.75%) |
Mar 09, 2010 | 27.57 | 27.77 | 27.49 | 27.60 | 44,519 | -0.06(-0.23%) |
Mar 08, 2010 | 27.63 | 27.76 | 27.57 | 27.66 | 85,472 | +0.15(+0.55%) |
Mar 05, 2010 | 27.40 | 27.60 | 27.39 | 27.51 | 44,979 | +0.16(+0.57%) |
Mar 04, 2010 | 27.17 | 27.38 | 27.17 | 27.35 | 32,360 | +0.19(+0.68%) |
Mar 03, 2010 | 27.15 | 27.36 | 27.15 | 27.17 | 47,155 | -0.06(-0.24%) |
Mar 02, 2010 | 27.08 | 27.30 | 27.02 | 27.23 | 387,379 | +0.26(+0.95%) |