Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 26.69 | 26.74 | 26.29 | 26.74 | 83,264 | +0.56(+2.14%) |
May 28, 2010 | 26.83 | 26.61 | 26.02 | 26.18 | 160,417 | -0.43(-1.62%) |
May 27, 2010 | 26.45 | 26.96 | 26.36 | 26.61 | 145,968 | +0.49(+1.88%) |
May 26, 2010 | 26.20 | 26.87 | 26.02 | 26.12 | 249,908 | +0.21(+0.81%) |
May 25, 2010 | 25.26 | 26.25 | 25.12 | 25.91 | 293,504 | -0.56(-2.12%) |
May 21, 2010 | 25.35 | 26.47 | 25.14 | 26.47 | 441,082 | +0.71(+2.76%) |
May 20, 2010 | 25.86 | 25.76 | 25.44 | 25.76 | 257,133 | -0.40(-1.53%) |
May 19, 2010 | 26.40 | 26.53 | 25.75 | 26.16 | 202,623 | -0.31(-1.17%) |
May 18, 2010 | 26.78 | 26.92 | 26.20 | 26.47 | 230,674 | -0.33(-1.23%) |
May 17, 2010 | 27.33 | 27.33 | 26.44 | 26.80 | 258,019 | -0.50(-1.83%) |
May 14, 2010 | 27.56 | 27.63 | 27.13 | 27.30 | 239,059 | -0.60(-2.15%) |
May 13, 2010 | 28.00 | 28.15 | 27.80 | 27.90 | 245,211 | -0.09(-0.32%) |
May 12, 2010 | 27.72 | 28.15 | 27.58 | 27.99 | 294,740 | +0.33(+1.19%) |
May 11, 2010 | 27.49 | 27.83 | 27.43 | 27.66 | 243,024 | -0.05(-0.18%) |
May 10, 2010 | 27.80 | 27.71 | 27.52 | 27.71 | 213,039 | +0.51(+1.88%) |
May 07, 2010 | 27.72 | 28.00 | 27.01 | 27.20 | 742,566 | -0.80(-2.86%) |
May 06, 2010 | 28.30 | 28.30 | 25.20 | 28.00 | 485,248 | -0.40(-1.41%) |
May 05, 2010 | 28.22 | 28.40 | 27.97 | 28.40 | 144,522 | +0.17(+0.60%) |
May 04, 2010 | 28.45 | 28.60 | 27.84 | 28.23 | 168,152 | -0.46(-1.60%) |
May 03, 2010 | 29.17 | 29.38 | 28.40 | 28.69 | 200,901 | -0.74(-2.51%) |
Apr 30, 2010 | 29.28 | 29.49 | 29.10 | 29.43 | 204,199 | +0.09(+0.31%) |
Apr 29, 2010 | 28.87 | 29.38 | 28.84 | 29.34 | 293,352 | +0.49(+1.70%) |
Apr 28, 2010 | 29.33 | 29.33 | 28.70 | 28.85 | 298,895 | -0.16(-0.55%) |
Apr 27, 2010 | 29.33 | 29.44 | 29.01 | 29.01 | 190,058 | -0.39(-1.33%) |
Apr 26, 2010 | 29.10 | 29.45 | 29.01 | 29.40 | 151,501 | +0.11(+0.38%) |
Apr 23, 2010 | 29.00 | 29.30 | 28.93 | 29.29 | 499,048 | +0.28(+0.97%) |
Apr 22, 2010 | 28.75 | 29.01 | 28.64 | 29.01 | 205,758 | +0.01(+0.03%) |
Apr 21, 2010 | 29.06 | 29.16 | 28.80 | 29.00 | 272,477 | +0.00(+0.00%) |
Apr 20, 2010 | 29.01 | 29.05 | 28.91 | 29.00 | 119,698 | +0.03(+0.10%) |
Apr 19, 2010 | 28.80 | 29.10 | 28.76 | 28.97 | 182,493 | -0.03(-0.10%) |
Apr 16, 2010 | 29.00 | 29.19 | 28.70 | 29.00 | 207,610 | -0.01(-0.03%) |
Apr 15, 2010 | 29.17 | 29.18 | 28.91 | 29.01 | 187,272 | -0.15(-0.51%) |
Apr 14, 2010 | 29.16 | 29.29 | 29.01 | 29.16 | 330,941 | +0.08(+0.28%) |
Apr 13, 2010 | 29.15 | 29.29 | 29.08 | 29.08 | 227,160 | -0.08(-0.27%) |
Apr 12, 2010 | 29.12 | 29.53 | 29.12 | 29.16 | 176,125 | -0.09(-0.31%) |
Apr 09, 2010 | 29.00 | 29.43 | 28.98 | 29.25 | 1,297,461 | -0.02(-0.07%) |
Apr 08, 2010 | 29.65 | 29.65 | 29.05 | 29.27 | 212,913 | -0.39(-1.31%) |
Apr 07, 2010 | 29.51 | 29.94 | 29.50 | 29.66 | 150,914 | +0.16(+0.54%) |
Apr 06, 2010 | 29.17 | 29.68 | 29.17 | 29.50 | 152,861 | +0.41(+1.41%) |
Apr 05, 2010 | 29.44 | 29.50 | 29.08 | 29.09 | 75,197 | -0.06(-0.21%) |
Apr 01, 2010 | 29.15 | 29.15 | 29.15 | 0 | +0.26(+0.90%) | |
Mar 31, 2010 | 28.61 | 28.89 | 28.52 | 28.89 | 262,612 | +0.15(+0.52%) |
Mar 30, 2010 | 28.76 | 29.00 | 28.66 | 28.74 | 101,197 | +0.09(+0.31%) |
Mar 29, 2010 | 28.35 | 28.79 | 28.24 | 28.65 | 113,816 | +0.49(+1.74%) |
Mar 26, 2010 | 28.22 | 28.53 | 28.08 | 28.16 | 142,437 | +0.11(+0.39%) |
Mar 25, 2010 | 28.00 | 28.71 | 27.97 | 28.05 | 349,153 | -0.04(-0.14%) |
Mar 24, 2010 | 27.55 | 28.39 | 27.43 | 28.09 | 238,869 | +0.34(+1.23%) |
Mar 23, 2010 | 27.49 | 27.89 | 27.45 | 27.75 | 213,589 | +0.27(+0.98%) |
Mar 22, 2010 | 27.70 | 27.88 | 27.18 | 27.48 | 219,022 | -0.26(-0.94%) |
Mar 19, 2010 | 28.35 | 28.35 | 27.65 | 27.74 | 329,118 | -0.61(-2.15%) |
Mar 18, 2010 | 28.50 | 28.65 | 28.33 | 28.35 | 171,942 | -0.14(-0.49%) |
Mar 17, 2010 | 28.40 | 28.49 | 28.30 | 28.49 | 127,820 | +0.19(+0.67%) |
Mar 16, 2010 | 28.00 | 28.46 | 27.95 | 28.30 | 176,332 | +0.24(+0.86%) |
Mar 15, 2010 | 28.03 | 28.06 | 27.66 | 28.06 | 168,183 | -0.09(-0.32%) |
Mar 12, 2010 | 28.25 | 28.30 | 27.92 | 28.15 | 174,571 | +0.00(+0.00%) |
Mar 11, 2010 | 28.00 | 28.15 | 27.84 | 28.15 | 115,572 | +0.15(+0.54%) |
Mar 10, 2010 | 27.50 | 28.00 | 27.50 | 28.00 | 143,103 | +0.40(+1.45%) |
Mar 09, 2010 | 27.10 | 27.60 | 27.10 | 27.60 | 82,317 | +0.40(+1.47%) |
Mar 08, 2010 | 27.55 | 27.69 | 27.20 | 27.20 | 77,925 | -0.26(-0.95%) |
Mar 05, 2010 | 26.92 | 27.50 | 26.85 | 27.46 | 145,396 | +0.63(+2.35%) |
Mar 04, 2010 | 26.65 | 26.88 | 26.44 | 26.83 | 173,673 | +0.39(+1.48%) |
Mar 03, 2010 | 26.25 | 26.88 | 26.17 | 26.44 | 135,797 | +0.25(+0.95%) |
Mar 02, 2010 | 26.42 | 26.52 | 26.14 | 26.19 | 131,864 | -0.19(-0.72%) |