Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.74 | 28.98 | 27.93 | 28.46 | 82,587 | -0.28(-0.98%) |
May 27, 2010 | 28.99 | 29.43 | 28.48 | 28.74 | 206,293 | +0.04(+0.14%) |
May 26, 2010 | 28.27 | 29.79 | 28.09 | 28.70 | 109,202 | +0.61(+2.17%) |
May 25, 2010 | 27.70 | 28.59 | 26.83 | 28.09 | 82,320 | -0.19(-0.68%) |
May 24, 2010 | 29.54 | 30.12 | 28.24 | 28.28 | 131,008 | -1.19(-4.03%) |
May 21, 2010 | 26.25 | 29.72 | 26.25 | 29.47 | 169,712 | +3.18(+12.10%) |
May 20, 2010 | 26.49 | 27.28 | 25.79 | 26.29 | 149,207 | -0.10(-0.40%) |
May 19, 2010 | 26.37 | 27.10 | 26.23 | 26.40 | 59,488 | -0.14(-0.51%) |
May 18, 2010 | 27.31 | 27.62 | 26.42 | 26.53 | 51,151 | -0.67(-2.45%) |
May 17, 2010 | 26.98 | 27.26 | 26.11 | 27.20 | 36,682 | +0.49(+1.83%) |
May 14, 2010 | 26.82 | 27.01 | 26.03 | 26.71 | 73,943 | -0.35(-1.28%) |
May 13, 2010 | 27.24 | 27.39 | 26.63 | 27.05 | 33,999 | -0.35(-1.29%) |
May 12, 2010 | 25.83 | 27.54 | 25.72 | 27.41 | 84,502 | +1.57(+6.10%) |
May 11, 2010 | 25.65 | 26.29 | 24.84 | 25.83 | 57,928 | +0.30(+1.16%) |
May 10, 2010 | 25.10 | 25.69 | 24.55 | 25.54 | 63,244 | +1.95(+8.28%) |
May 07, 2010 | 23.74 | 24.51 | 23.36 | 23.58 | 75,392 | -0.14(-0.61%) |
May 06, 2010 | 24.53 | 24.61 | 23.03 | 23.73 | 82,374 | -0.84(-3.40%) |
May 05, 2010 | 24.85 | 25.08 | 24.43 | 24.56 | 37,124 | -0.16(-0.65%) |
May 04, 2010 | 24.89 | 25.30 | 24.43 | 24.72 | 55,866 | -0.61(-2.41%) |
May 03, 2010 | 24.60 | 25.60 | 24.52 | 25.33 | 41,926 | +0.94(+3.85%) |
Apr 30, 2010 | 25.42 | 25.54 | 24.35 | 24.39 | 42,131 | -1.02(-4.01%) |
Apr 29, 2010 | 25.20 | 25.43 | 24.85 | 25.41 | 43,904 | +0.63(+2.53%) |
Apr 28, 2010 | 24.71 | 25.22 | 24.54 | 24.79 | 18,629 | +0.31(+1.28%) |
Apr 27, 2010 | 24.73 | 25.25 | 24.18 | 24.47 | 34,413 | -0.44(-1.77%) |
Apr 26, 2010 | 24.79 | 25.27 | 24.42 | 24.92 | 25,927 | +0.02(+0.10%) |
Apr 23, 2010 | 25.02 | 25.05 | 24.68 | 24.89 | 23,299 | -0.15(-0.61%) |
Apr 22, 2010 | 24.51 | 25.07 | 24.33 | 25.05 | 18,473 | +0.19(+0.78%) |
Apr 21, 2010 | 24.77 | 24.89 | 24.51 | 24.85 | 40,848 | -0.09(-0.35%) |
Apr 20, 2010 | 24.49 | 25.01 | 24.45 | 24.94 | 25,063 | +0.64(+2.65%) |
Apr 19, 2010 | 23.95 | 24.70 | 23.95 | 24.30 | 65,001 | +0.16(+0.67%) |
Apr 16, 2010 | 23.79 | 24.24 | 23.42 | 24.14 | 68,140 | +0.34(+1.42%) |
Apr 15, 2010 | 23.19 | 23.80 | 23.19 | 23.80 | 51,847 | +0.66(+2.85%) |
Apr 14, 2010 | 23.10 | 23.30 | 22.97 | 23.14 | 45,353 | +0.24(+1.05%) |
Apr 13, 2010 | 22.80 | 23.05 | 22.70 | 22.90 | 28,259 | +0.10(+0.46%) |
Apr 12, 2010 | 22.81 | 23.53 | 22.65 | 22.80 | 33,663 | +0.01(+0.04%) |
Apr 09, 2010 | 23.24 | 23.24 | 22.50 | 22.79 | 41,945 | -0.39(-1.66%) |
Apr 08, 2010 | 23.27 | 23.45 | 22.76 | 23.17 | 61,235 | -0.14(-0.59%) |
Apr 07, 2010 | 23.84 | 23.91 | 23.00 | 23.31 | 64,075 | -0.63(-2.62%) |
Apr 06, 2010 | 23.94 | 24.07 | 23.70 | 23.94 | 30,311 | -0.09(-0.37%) |
Apr 05, 2010 | 23.78 | 24.11 | 23.66 | 24.02 | 48,793 | +0.40(+1.70%) |
Apr 01, 2010 | 23.86 | 23.62 | 23.62 | 23.62 | 222,274 | -0.07(-0.31%) |
Mar 31, 2010 | 23.76 | 24.18 | 23.69 | 23.70 | 48,072 | -0.23(-0.97%) |
Mar 30, 2010 | 23.82 | 24.22 | 23.82 | 23.93 | 29,076 | +0.06(+0.27%) |
Mar 29, 2010 | 23.86 | 24.26 | 23.78 | 23.86 | 106,353 | +0.13(+0.54%) |
Mar 26, 2010 | 24.11 | 24.41 | 23.63 | 23.74 | 19,492 | -0.35(-1.46%) |
Mar 25, 2010 | 24.42 | 24.99 | 24.02 | 24.09 | 36,816 | -0.23(-0.95%) |
Mar 24, 2010 | 24.50 | 24.81 | 23.83 | 24.32 | 27,923 | -0.38(-1.52%) |
Mar 23, 2010 | 24.57 | 24.77 | 24.06 | 24.69 | 31,350 | +0.12(+0.49%) |
Mar 22, 2010 | 24.30 | 24.71 | 24.08 | 24.57 | 31,310 | +0.14(+0.56%) |
Mar 19, 2010 | 24.33 | 24.53 | 24.02 | 24.44 | 86,061 | +0.26(+1.06%) |
Mar 18, 2010 | 23.66 | 24.32 | 23.66 | 24.18 | 17,064 | +0.14(+0.56%) |
Mar 17, 2010 | 23.66 | 24.17 | 23.46 | 24.05 | 30,441 | +0.43(+1.83%) |
Mar 16, 2010 | 23.38 | 23.62 | 23.23 | 23.62 | 53,911 | +0.42(+1.83%) |
Mar 15, 2010 | 23.29 | 24.33 | 23.03 | 23.19 | 60,912 | -1.29(-5.26%) |
Mar 12, 2010 | 25.26 | 25.26 | 24.26 | 24.48 | 38,617 | +0.04(+0.16%) |
Mar 11, 2010 | 24.61 | 24.61 | 24.08 | 24.44 | 62,065 | -0.42(-1.67%) |
Mar 10, 2010 | 24.89 | 24.97 | 24.58 | 24.85 | 44,106 | -0.10(-0.42%) |
Mar 09, 2010 | 24.80 | 25.04 | 24.79 | 24.96 | 30,192 | -0.01(-0.03%) |
Mar 08, 2010 | 24.85 | 24.97 | 24.74 | 24.97 | 38,116 | +0.04(+0.16%) |
Mar 05, 2010 | 25.01 | 25.01 | 24.71 | 24.93 | 45,218 | -0.02(-0.06%) |
Mar 04, 2010 | 24.78 | 24.97 | 24.78 | 24.94 | 43,762 | +0.14(+0.58%) |
Mar 03, 2010 | 24.97 | 24.98 | 24.77 | 24.80 | 60,229 | -0.06(-0.23%) |
Mar 02, 2010 | 24.62 | 24.87 | 24.61 | 24.85 | 74,391 | +0.26(+1.04%) |