Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.83 | 27.08 | 26.66 | 26.83 | 491,284 | -0.24(-0.87%) |
May 27, 2010 | 26.67 | 27.07 | 26.48 | 27.07 | 476,660 | +0.99(+3.81%) |
May 26, 2010 | 26.12 | 26.57 | 26.00 | 26.08 | 949,130 | +0.05(+0.19%) |
May 25, 2010 | 25.46 | 26.03 | 25.04 | 26.03 | 1,275,929 | -0.01(-0.03%) |
May 24, 2010 | 26.21 | 26.49 | 26.03 | 26.03 | 957,772 | -0.29(-1.12%) |
May 21, 2010 | 25.45 | 26.44 | 25.42 | 26.33 | 1,077,897 | +0.39(+1.51%) |
May 20, 2010 | 26.07 | 26.57 | 25.94 | 25.94 | 1,100,371 | -1.23(-4.51%) |
May 19, 2010 | 27.24 | 27.58 | 26.74 | 27.16 | 623,819 | -0.23(-0.85%) |
May 18, 2010 | 28.12 | 28.20 | 27.31 | 27.40 | 1,450,116 | -0.42(-1.52%) |
May 17, 2010 | 27.87 | 28.12 | 27.15 | 27.82 | 1,850,727 | +0.05(+0.17%) |
May 14, 2010 | 27.77 | 28.25 | 27.57 | 27.77 | 310,053 | -0.66(-2.32%) |
May 13, 2010 | 28.67 | 28.78 | 28.34 | 28.43 | 463,820 | -0.30(-1.04%) |
May 12, 2010 | 28.30 | 28.75 | 28.28 | 28.73 | 673,662 | +0.55(+1.97%) |
May 11, 2010 | 28.28 | 28.51 | 28.13 | 28.18 | 625,669 | +0.12(+0.43%) |
May 10, 2010 | 27.75 | 28.08 | 27.71 | 28.06 | 627,136 | +1.37(+5.12%) |
May 07, 2010 | 27.12 | 27.46 | 26.40 | 26.69 | 1,862,387 | -0.66(-2.43%) |
May 06, 2010 | 27.35 | 28.43 | 0.0388 | 27.35 | 257 | -0.97(-3.42%) |
May 05, 2010 | 28.36 | 28.68 | 28.19 | 28.32 | 640,827 | -0.26(-0.91%) |
May 04, 2010 | 29.09 | 29.09 | 28.48 | 28.58 | 539,916 | -0.91(-3.08%) |
May 03, 2010 | 29.23 | 29.51 | 29.19 | 29.49 | 440,954 | +0.47(+1.62%) |
Apr 30, 2010 | 29.67 | 29.75 | 29.02 | 29.02 | 2,798,639 | -0.63(-2.13%) |
Apr 29, 2010 | 29.42 | 29.71 | 29.25 | 29.65 | 483,470 | +0.47(+1.60%) |
Apr 28, 2010 | 29.22 | 29.35 | 29.06 | 29.19 | 339,667 | +0.10(+0.35%) |
Apr 27, 2010 | 29.68 | 29.87 | 29.04 | 29.09 | 1,313,767 | -0.70(-2.36%) |
Apr 26, 2010 | 29.96 | 30.06 | 29.76 | 29.79 | 315,345 | -0.17(-0.56%) |
Apr 23, 2010 | 29.71 | 29.97 | 29.58 | 29.96 | 359,221 | +0.29(+0.98%) |
Apr 22, 2010 | 29.12 | 29.70 | 29.01 | 29.67 | 521,411 | +0.29(+0.99%) |
Apr 21, 2010 | 29.25 | 29.39 | 29.18 | 29.38 | 294,270 | +0.16(+0.53%) |
Apr 20, 2010 | 28.96 | 29.22 | 28.89 | 29.22 | 280,241 | +0.41(+1.41%) |
Apr 19, 2010 | 28.70 | 28.93 | 28.48 | 28.81 | 463,555 | -0.01(-0.03%) |
Apr 16, 2010 | 29.13 | 29.20 | 28.67 | 28.82 | 437,588 | -0.39(-1.34%) |
Apr 15, 2010 | 29.20 | 29.35 | 29.16 | 29.21 | 428,456 | -0.03(-0.09%) |
Apr 14, 2010 | 28.91 | 29.24 | 28.89 | 29.24 | 496,694 | +0.46(+1.60%) |
Apr 13, 2010 | 28.63 | 28.79 | 28.51 | 28.78 | 234,834 | +0.10(+0.37%) |
Apr 12, 2010 | 28.64 | 28.70 | 28.53 | 28.67 | 217,439 | +0.09(+0.30%) |
Apr 09, 2010 | 28.40 | 28.59 | 28.25 | 28.59 | 431,137 | +0.21(+0.75%) |
Apr 08, 2010 | 28.26 | 28.41 | 28.13 | 28.37 | 278,048 | -0.02(-0.05%) |
Apr 07, 2010 | 28.52 | 28.56 | 28.24 | 28.39 | 594,148 | -0.19(-0.65%) |
Apr 06, 2010 | 28.29 | 28.61 | 28.29 | 28.58 | 368,587 | +0.18(+0.63%) |
Apr 05, 2010 | 28.09 | 28.40 | 28.01 | 28.40 | 517,771 | +0.41(+1.46%) |
Apr 01, 2010 | 27.90 | 27.99 | 27.99 | 27.99 | 2,239,965 | +0.31(+1.14%) |
Mar 31, 2010 | 27.81 | 28.00 | 27.68 | 27.68 | 604,357 | -0.21(-0.75%) |
Mar 30, 2010 | 27.90 | 28.00 | 27.75 | 27.89 | 625,886 | +0.04(+0.14%) |
Mar 29, 2010 | 27.80 | 27.86 | 27.73 | 27.85 | 177,612 | +0.19(+0.69%) |
Mar 26, 2010 | 27.75 | 27.89 | 27.56 | 27.66 | 435,828 | -0.03(-0.10%) |
Mar 25, 2010 | 28.09 | 28.14 | 27.67 | 27.68 | 756,704 | -0.17(-0.62%) |
Mar 24, 2010 | 27.96 | 28.03 | 27.85 | 27.86 | 632,680 | -0.25(-0.89%) |
Mar 23, 2010 | 27.90 | 28.11 | 27.75 | 28.11 | 663,726 | +0.26(+0.92%) |
Mar 22, 2010 | 27.41 | 27.89 | 27.36 | 27.85 | 808,582 | +0.25(+0.91%) |
Mar 19, 2010 | 27.92 | 27.99 | 27.53 | 27.60 | 597,768 | -0.27(-0.96%) |
Mar 18, 2010 | 28.02 | 28.05 | 27.84 | 27.87 | 445,369 | -0.12(-0.43%) |
Mar 17, 2010 | 27.85 | 28.09 | 27.84 | 27.99 | 398,916 | +0.23(+0.84%) |
Mar 16, 2010 | 27.47 | 27.76 | 27.43 | 27.76 | 289,151 | +0.32(+1.18%) |
Mar 15, 2010 | 27.28 | 27.46 | 27.26 | 27.43 | 590,505 | -0.01(-0.04%) |
Mar 12, 2010 | 27.57 | 27.59 | 27.31 | 27.44 | 624,072 | +0.02(+0.07%) |
Mar 11, 2010 | 27.20 | 27.45 | 27.10 | 27.42 | 394,974 | +0.12(+0.42%) |
Mar 10, 2010 | 27.12 | 27.35 | 27.10 | 27.31 | 494,065 | +0.20(+0.73%) |
Mar 09, 2010 | 27.00 | 27.25 | 26.98 | 27.11 | 327,082 | +0.02(+0.09%) |
Mar 08, 2010 | 27.03 | 27.12 | 27.00 | 27.09 | 436,720 | +0.07(+0.26%) |
Mar 05, 2010 | 26.77 | 27.03 | 26.76 | 27.02 | 563,807 | +0.38(+1.41%) |
Mar 04, 2010 | 26.72 | 26.79 | 26.57 | 26.64 | 468,167 | -0.02(-0.09%) |
Mar 03, 2010 | 26.67 | 26.82 | 26.59 | 26.67 | 339,535 | +0.08(+0.31%) |
Mar 02, 2010 | 26.55 | 26.66 | 26.49 | 26.58 | 328,049 | +0.12(+0.45%) |