Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.38 | 24.65 | 24.07 | 24.21 | 23,105 | -0.17(-0.70%) |
May 27, 2010 | 26.23 | 26.52 | 22.88 | 24.38 | 36,394 | -1.63(-6.27%) |
May 26, 2010 | 25.90 | 26.43 | 25.78 | 26.01 | 9,260 | +0.18(+0.70%) |
May 25, 2010 | 26.00 | 26.13 | 24.62 | 25.83 | 8,806 | -0.67(-2.53%) |
May 24, 2010 | 27.19 | 27.19 | 26.14 | 26.50 | 14,766 | +0.24(+0.91%) |
May 21, 2010 | 25.78 | 27.50 | 24.80 | 26.26 | 12,875 | +0.22(+0.84%) |
May 20, 2010 | 27.22 | 27.38 | 25.31 | 26.04 | 21,865 | -1.58(-5.72%) |
May 19, 2010 | 27.80 | 27.80 | 27.46 | 27.62 | 3,980 | -0.13(-0.47%) |
May 18, 2010 | 28.90 | 28.97 | 27.28 | 27.75 | 5,040 | -0.63(-2.22%) |
May 17, 2010 | 28.12 | 28.46 | 26.90 | 28.38 | 7,330 | +0.42(+1.50%) |
May 14, 2010 | 28.28 | 28.46 | 27.90 | 27.96 | 3,896 | -0.49(-1.72%) |
May 13, 2010 | 28.62 | 28.62 | 27.75 | 28.45 | 22,761 | -0.35(-1.22%) |
May 12, 2010 | 28.20 | 28.80 | 28.09 | 28.80 | 11,716 | +0.30(+1.05%) |
May 11, 2010 | 28.60 | 29.01 | 28.11 | 28.50 | 6,618 | +0.18(+0.64%) |
May 10, 2010 | 28.30 | 28.62 | 27.50 | 28.32 | 18,378 | +0.70(+2.53%) |
May 07, 2010 | 30.00 | 30.00 | 27.13 | 27.62 | 29,549 | -2.38(-7.93%) |
May 06, 2010 | 31.00 | 31.00 | 28.51 | 30.00 | 19,219 | -1.25(-4.00%) |
May 05, 2010 | 31.23 | 31.43 | 30.53 | 31.25 | 12,309 | +0.02(+0.06%) |
May 04, 2010 | 31.19 | 31.23 | 30.74 | 31.23 | 11,786 | -0.23(-0.73%) |
May 03, 2010 | 31.80 | 31.80 | 30.81 | 31.46 | 28,411 | -0.18(-0.57%) |
Apr 30, 2010 | 30.66 | 32.10 | 30.66 | 31.64 | 15,582 | +0.33(+1.05%) |
Apr 29, 2010 | 31.49 | 31.72 | 31.12 | 31.31 | 9,053 | -0.05(-0.16%) |
Apr 28, 2010 | 31.86 | 31.88 | 31.36 | 31.36 | 3,000 | +0.16(+0.51%) |
Apr 27, 2010 | 31.15 | 31.93 | 31.01 | 31.20 | 30,209 | +0.09(+0.29%) |
Apr 26, 2010 | 31.06 | 31.47 | 30.90 | 31.11 | 7,456 | -0.14(-0.45%) |
Apr 23, 2010 | 31.02 | 31.25 | 30.50 | 31.25 | 11,071 | +0.10(+0.32%) |
Apr 22, 2010 | 31.29 | 31.37 | 30.86 | 31.15 | 3,692 | -0.16(-0.51%) |
Apr 21, 2010 | 31.28 | 31.31 | 31.10 | 31.31 | 2,259 | +0.10(+0.32%) |
Apr 20, 2010 | 31.24 | 31.30 | 30.69 | 31.21 | 9,239 | +0.00(+0.00%) |
Apr 19, 2010 | 31.75 | 32.35 | 31.06 | 31.21 | 17,058 | -0.51(-1.61%) |
Apr 16, 2010 | 30.20 | 32.01 | 30.20 | 31.72 | 78,926 | +1.62(+5.38%) |
Apr 15, 2010 | 29.85 | 30.52 | 29.85 | 30.10 | 19,575 | +0.13(+0.43%) |
Apr 14, 2010 | 28.84 | 30.40 | 28.84 | 29.97 | 25,538 | +1.08(+3.74%) |
Apr 13, 2010 | 28.92 | 29.07 | 28.52 | 28.89 | 6,150 | +0.07(+0.24%) |
Apr 12, 2010 | 28.90 | 29.00 | 28.81 | 28.82 | 10,092 | -0.21(-0.72%) |
Apr 09, 2010 | 29.00 | 29.07 | 28.91 | 29.03 | 10,518 | +0.30(+1.04%) |
Apr 08, 2010 | 29.09 | 29.09 | 28.73 | 28.73 | 1,350 | -0.12(-0.42%) |
Apr 07, 2010 | 28.67 | 29.00 | 28.64 | 28.85 | 6,890 | -0.15(-0.52%) |
Apr 06, 2010 | 28.45 | 29.03 | 28.45 | 29.00 | 9,247 | +0.07(+0.24%) |
Apr 05, 2010 | 28.45 | 29.00 | 28.03 | 28.93 | 71,234 | +0.67(+2.37%) |
Apr 01, 2010 | 27.95 | 28.26 | 28.26 | 28.26 | 14,000 | +0.51(+1.84%) |
Mar 31, 2010 | 28.95 | 29.22 | 27.75 | 27.75 | 34,319 | -0.90(-3.14%) |
Mar 30, 2010 | 28.96 | 29.30 | 28.37 | 28.65 | 18,061 | -0.31(-1.07%) |
Mar 29, 2010 | 28.98 | 29.36 | 28.37 | 28.96 | 9,539 | -0.01(-0.03%) |
Mar 26, 2010 | 29.19 | 29.54 | 28.82 | 28.97 | 5,471 | +0.04(+0.14%) |
Mar 25, 2010 | 29.25 | 29.50 | 28.79 | 28.93 | 13,115 | +0.01(+0.03%) |
Mar 24, 2010 | 29.10 | 29.34 | 28.89 | 28.92 | 7,702 | -0.13(-0.45%) |
Mar 23, 2010 | 29.00 | 29.12 | 28.63 | 29.05 | 15,218 | +0.04(+0.14%) |
Mar 22, 2010 | 28.13 | 29.21 | 28.09 | 29.01 | 10,100 | +0.33(+1.15%) |
Mar 19, 2010 | 28.98 | 28.98 | 28.38 | 28.68 | 19,278 | -0.12(-0.42%) |
Mar 18, 2010 | 29.08 | 29.08 | 28.38 | 28.80 | 2,600 | -0.28(-0.96%) |
Mar 17, 2010 | 29.79 | 29.79 | 28.73 | 29.08 | 24,830 | +0.08(+0.28%) |
Mar 16, 2010 | 27.70 | 29.40 | 27.70 | 29.00 | 44,916 | +1.39(+5.03%) |
Mar 15, 2010 | 27.13 | 29.00 | 26.05 | 27.61 | 28,365 | -1.26(-4.36%) |
Mar 12, 2010 | 29.89 | 29.89 | 28.64 | 28.87 | 5,390 | -0.96(-3.22%) |
Mar 11, 2010 | 29.81 | 29.85 | 29.31 | 29.83 | 3,800 | -0.15(-0.50%) |
Mar 10, 2010 | 29.50 | 30.10 | 29.00 | 29.98 | 14,871 | +0.41(+1.39%) |
Mar 09, 2010 | 29.50 | 29.60 | 29.30 | 29.57 | 17,567 | +0.06(+0.20%) |
Mar 08, 2010 | 29.18 | 29.59 | 29.18 | 29.51 | 6,019 | -0.04(-0.14%) |
Mar 05, 2010 | 28.50 | 29.60 | 28.50 | 29.55 | 19,238 | +1.05(+3.68%) |
Mar 04, 2010 | 28.30 | 28.63 | 28.01 | 28.50 | 3,887 | -0.17(-0.59%) |
Mar 03, 2010 | 28.41 | 29.25 | 28.32 | 28.67 | 6,466 | +0.42(+1.49%) |
Mar 02, 2010 | 29.54 | 29.94 | 28.25 | 28.25 | 14,688 | -1.14(-3.88%) |