Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.89 | 28.22 | 27.27 | 27.89 | 228,714 | +0.58(+2.13%) |
May 27, 2010 | 26.74 | 27.36 | 26.57 | 27.31 | 181,350 | +1.13(+4.32%) |
May 26, 2010 | 26.18 | 27.10 | 25.91 | 26.18 | 819 | +0.34(+1.30%) |
May 25, 2010 | 25.68 | 25.97 | 25.15 | 25.84 | 390,402 | -0.48(-1.81%) |
May 24, 2010 | 27.18 | 27.48 | 26.22 | 26.32 | 154,567 | -1.02(-3.75%) |
May 21, 2010 | 26.41 | 27.36 | 26.29 | 27.35 | 295,266 | +0.65(+2.45%) |
May 20, 2010 | 26.71 | 27.36 | 26.52 | 26.69 | 301,316 | -1.74(-6.12%) |
May 19, 2010 | 29.32 | 29.43 | 27.98 | 28.43 | 273,298 | -0.90(-3.07%) |
May 18, 2010 | 30.39 | 31.01 | 28.94 | 29.33 | 92,612 | -0.81(-2.70%) |
May 17, 2010 | 29.28 | 30.27 | 28.92 | 30.15 | 303,638 | +0.91(+3.11%) |
May 14, 2010 | 29.24 | 30.01 | 28.79 | 29.24 | 225,238 | -0.16(-0.54%) |
May 13, 2010 | 28.55 | 29.77 | 28.34 | 29.39 | 226,720 | +0.86(+3.00%) |
May 12, 2010 | 27.46 | 28.61 | 27.24 | 28.54 | 127,356 | +1.20(+4.39%) |
May 11, 2010 | 27.47 | 28.03 | 27.13 | 27.34 | 177,388 | +0.59(+2.21%) |
May 10, 2010 | 26.56 | 26.79 | 26.25 | 26.74 | 258,958 | +0.53(+2.02%) |
May 07, 2010 | 26.05 | 26.86 | 25.34 | 26.21 | 377,325 | +0.24(+0.92%) |
May 06, 2010 | 26.91 | 29.11 | 25.54 | 25.98 | 334,881 | -1.01(-3.73%) |
May 05, 2010 | 27.07 | 27.39 | 26.87 | 26.98 | 149,808 | -0.69(-2.49%) |
May 04, 2010 | 27.98 | 27.98 | 27.03 | 27.67 | 253,486 | -0.63(-2.22%) |
May 03, 2010 | 27.89 | 28.61 | 27.67 | 28.30 | 216,999 | +0.41(+1.46%) |
Apr 30, 2010 | 28.48 | 28.53 | 27.45 | 27.89 | 238,851 | -0.67(-2.35%) |
Apr 29, 2010 | 28.43 | 28.57 | 27.72 | 28.56 | 142,090 | +0.27(+0.94%) |
Apr 28, 2010 | 28.19 | 28.53 | 27.90 | 28.30 | 100,982 | +0.21(+0.75%) |
Apr 27, 2010 | 27.88 | 28.55 | 27.68 | 28.09 | 331,882 | +0.04(+0.16%) |
Apr 26, 2010 | 28.18 | 28.31 | 27.95 | 28.04 | 98,077 | -0.18(-0.63%) |
Apr 23, 2010 | 28.11 | 28.32 | 27.89 | 28.22 | 105,270 | +0.04(+0.16%) |
Apr 22, 2010 | 27.57 | 28.21 | 27.36 | 28.18 | 78,199 | +0.29(+1.05%) |
Apr 21, 2010 | 27.43 | 27.89 | 27.32 | 27.88 | 95,317 | +0.39(+1.41%) |
Apr 20, 2010 | 27.33 | 27.65 | 26.98 | 27.50 | 89,095 | +0.30(+1.10%) |
Apr 19, 2010 | 26.74 | 27.27 | 26.34 | 27.20 | 119,458 | +0.29(+1.08%) |
Apr 16, 2010 | 26.82 | 27.00 | 26.44 | 26.90 | 108,917 | +0.07(+0.26%) |
Apr 15, 2010 | 26.76 | 27.21 | 26.75 | 26.83 | 97,892 | +0.10(+0.36%) |
Apr 14, 2010 | 26.23 | 26.83 | 26.10 | 26.74 | 141,642 | +0.51(+1.95%) |
Apr 13, 2010 | 26.28 | 26.29 | 26.04 | 26.22 | 94,458 | -0.07(-0.27%) |
Apr 12, 2010 | 26.10 | 26.32 | 25.92 | 26.29 | 74,673 | +0.16(+0.61%) |
Apr 09, 2010 | 26.10 | 26.25 | 25.80 | 26.14 | 86,200 | +0.06(+0.24%) |
Apr 08, 2010 | 26.07 | 26.29 | 25.64 | 26.07 | 157,594 | -0.16(-0.61%) |
Apr 07, 2010 | 26.14 | 26.37 | 26.06 | 26.23 | 99,309 | -0.01(-0.03%) |
Apr 06, 2010 | 26.16 | 26.36 | 26.07 | 26.24 | 92,333 | -0.16(-0.60%) |
Apr 05, 2010 | 26.41 | 26.70 | 26.07 | 26.40 | 92,869 | +0.15(+0.57%) |
Apr 01, 2010 | 25.88 | 26.25 | 26.25 | 26.25 | 84,914 | +0.57(+2.20%) |
Mar 31, 2010 | 26.03 | 26.32 | 25.67 | 25.68 | 119,299 | -0.36(-1.39%) |
Mar 30, 2010 | 25.79 | 26.17 | 25.77 | 26.05 | 84,994 | +0.29(+1.13%) |
Mar 29, 2010 | 25.69 | 25.83 | 25.55 | 25.76 | 110,885 | +0.05(+0.21%) |
Mar 26, 2010 | 25.68 | 25.81 | 25.48 | 25.70 | 572,913 | +0.06(+0.24%) |
Mar 25, 2010 | 25.88 | 26.04 | 25.41 | 25.64 | 162,111 | -0.02(-0.07%) |
Mar 24, 2010 | 25.84 | 25.92 | 25.46 | 25.66 | 132,476 | -0.31(-1.19%) |
Mar 23, 2010 | 25.56 | 26.15 | 25.46 | 25.97 | 104,475 | +0.34(+1.31%) |
Mar 22, 2010 | 25.26 | 25.72 | 25.17 | 25.63 | 110,133 | +0.27(+1.08%) |
Mar 19, 2010 | 25.80 | 25.98 | 25.06 | 25.36 | 131,974 | -0.42(-1.61%) |
Mar 18, 2010 | 25.82 | 26.15 | 25.45 | 25.77 | 76,955 | -0.16(-0.61%) |
Mar 17, 2010 | 25.87 | 26.30 | 25.79 | 25.93 | 37,940 | +0.03(+0.10%) |
Mar 16, 2010 | 25.79 | 25.91 | 25.56 | 25.91 | 34,560 | +0.13(+0.51%) |
Mar 15, 2010 | 25.49 | 25.84 | 25.45 | 25.77 | 64,331 | -0.15(-0.58%) |
Mar 12, 2010 | 25.92 | 25.99 | 25.54 | 25.92 | 60,660 | +0.05(+0.20%) |
Mar 11, 2010 | 25.95 | 26.04 | 25.71 | 25.87 | 42,455 | -0.28(-1.08%) |
Mar 10, 2010 | 25.27 | 26.18 | 24.98 | 26.15 | 177,834 | +0.83(+3.28%) |
Mar 09, 2010 | 25.06 | 25.52 | 24.84 | 25.32 | 110,417 | +0.11(+0.46%) |
Mar 08, 2010 | 25.23 | 25.48 | 25.14 | 25.21 | 87,944 | -0.14(-0.56%) |
Mar 05, 2010 | 25.15 | 25.76 | 24.95 | 25.35 | 145,176 | +0.32(+1.27%) |
Mar 04, 2010 | 25.06 | 25.26 | 24.84 | 25.03 | 73,020 | -0.03(-0.11%) |
Mar 03, 2010 | 25.01 | 25.51 | 24.93 | 25.06 | 81,409 | +0.02(+0.07%) |
Mar 02, 2010 | 25.45 | 25.53 | 24.88 | 25.04 | 143,744 | -0.41(-1.60%) |