Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.85 | 25.18 | 24.81 | 24.85 | 3,504,795 | -0.18(-0.72%) |
May 27, 2010 | 24.47 | 25.07 | 24.47 | 25.03 | 5,213,575 | +0.95(+3.93%) |
May 26, 2010 | 24.71 | 24.93 | 24.08 | 24.08 | 9,749,250 | -0.47(-1.91%) |
May 25, 2010 | 24.24 | 24.59 | 24.03 | 24.55 | 5,273 | -0.43(-1.74%) |
May 24, 2010 | 25.06 | 25.20 | 24.78 | 24.99 | 3,850,825 | -0.13(-0.53%) |
May 21, 2010 | 24.46 | 25.18 | 24.10 | 25.12 | 5,519,241 | +0.36(+1.46%) |
May 20, 2010 | 24.75 | 25.15 | 24.67 | 24.76 | 6,610,810 | -0.87(-3.38%) |
May 19, 2010 | 25.66 | 25.78 | 25.25 | 25.62 | 4,014,147 | -0.15(-0.58%) |
May 18, 2010 | 26.51 | 26.71 | 25.62 | 25.77 | 822 | -0.57(-2.17%) |
May 17, 2010 | 26.02 | 26.38 | 25.65 | 26.34 | 5,987,724 | +0.31(+1.20%) |
May 14, 2010 | 26.03 | 26.84 | 25.86 | 26.03 | 7,077,674 | -0.92(-3.42%) |
May 13, 2010 | 27.17 | 27.47 | 26.95 | 26.95 | 3,964,411 | -0.30(-1.10%) |
May 12, 2010 | 27.02 | 27.27 | 26.84 | 27.25 | 3,353,222 | +0.32(+1.20%) |
May 11, 2010 | 27.05 | 27.25 | 26.92 | 26.93 | 1,439 | +0.14(+0.51%) |
May 10, 2010 | 26.72 | 26.84 | 26.31 | 26.79 | 9,541,505 | +1.83(+7.33%) |
May 07, 2010 | 25.91 | 25.91 | 24.76 | 24.96 | 10,098,839 | -0.96(-3.72%) |
May 06, 2010 | 26.70 | 26.82 | 24.10 | 25.93 | 10,739,050 | -1.44(-5.27%) |
May 05, 2010 | 27.24 | 27.58 | 26.72 | 27.37 | 7,878,253 | -0.38(-1.37%) |
May 04, 2010 | 27.93 | 28.02 | 27.51 | 27.75 | 5,554,556 | -0.46(-1.62%) |
May 03, 2010 | 28.19 | 28.30 | 28.03 | 28.20 | 3,588,672 | +0.09(+0.32%) |
Apr 30, 2010 | 28.15 | 28.43 | 28.02 | 28.11 | 3,840,185 | -0.12(-0.44%) |
Apr 29, 2010 | 28.49 | 28.63 | 28.14 | 28.24 | 4,853,997 | -0.17(-0.59%) |
Apr 28, 2010 | 28.82 | 28.93 | 28.13 | 28.40 | 5,084,394 | -0.20(-0.69%) |
Apr 27, 2010 | 28.03 | 28.96 | 27.57 | 28.60 | 14,949,943 | -1.25(-4.17%) |
Apr 26, 2010 | 29.52 | 30.40 | 29.52 | 29.85 | 8,749,670 | +0.20(+0.69%) |
Apr 23, 2010 | 29.40 | 29.68 | 29.21 | 29.64 | 3,224,752 | +0.23(+0.77%) |
Apr 22, 2010 | 28.72 | 29.43 | 28.50 | 29.42 | 5,405,776 | +0.57(+1.98%) |
Apr 21, 2010 | 28.84 | 29.21 | 28.57 | 28.84 | 14,712 | -0.39(-1.34%) |
Apr 20, 2010 | 28.89 | 29.27 | 28.69 | 29.24 | 8,757 | +0.48(+1.68%) |
Apr 19, 2010 | 28.88 | 29.04 | 28.34 | 28.75 | 4,585,277 | -0.20(-0.69%) |
Apr 16, 2010 | 28.52 | 29.05 | 28.51 | 28.95 | 4,330,310 | +0.29(+1.01%) |
Apr 15, 2010 | 28.45 | 28.76 | 28.32 | 28.66 | 2,397,317 | +0.21(+0.75%) |
Apr 14, 2010 | 28.10 | 28.49 | 28.09 | 28.45 | 2,834,506 | +0.37(+1.31%) |
Apr 13, 2010 | 28.07 | 28.22 | 27.89 | 28.08 | 4,579,040 | -0.03(-0.11%) |
Apr 12, 2010 | 27.94 | 28.24 | 27.88 | 28.11 | 2,685,552 | +0.20(+0.70%) |
Apr 09, 2010 | 27.40 | 27.97 | 27.34 | 27.92 | 3,161,673 | +0.61(+2.22%) |
Apr 08, 2010 | 26.98 | 27.45 | 26.66 | 27.31 | 2,829,406 | +0.24(+0.88%) |
Apr 07, 2010 | 27.02 | 27.16 | 26.67 | 27.07 | 3,800,170 | +0.09(+0.32%) |
Apr 06, 2010 | 27.46 | 27.59 | 26.80 | 26.99 | 6,872,581 | -0.96(-3.43%) |
Apr 05, 2010 | 28.01 | 28.14 | 27.56 | 27.95 | 3,593,757 | -0.02(-0.08%) |
Apr 01, 2010 | 27.79 | 27.97 | 27.97 | 27.97 | 4,567,931 | +0.30(+1.09%) |
Mar 31, 2010 | 27.87 | 27.93 | 27.49 | 27.67 | 2,883,890 | -0.27(-0.96%) |
Mar 30, 2010 | 27.82 | 28.04 | 27.65 | 27.94 | 3,380,022 | +0.18(+0.65%) |
Mar 29, 2010 | 27.36 | 27.79 | 27.33 | 27.76 | 2,926,669 | +0.49(+1.81%) |
Mar 26, 2010 | 27.07 | 27.31 | 26.95 | 27.26 | 3,963,448 | +0.23(+0.84%) |
Mar 25, 2010 | 27.28 | 27.55 | 27.02 | 27.04 | 2,912,444 | -0.13(-0.47%) |
Mar 24, 2010 | 27.78 | 27.83 | 27.16 | 27.16 | 3,840,384 | -0.69(-2.47%) |
Mar 23, 2010 | 27.64 | 27.88 | 27.50 | 27.85 | 2,189,973 | +0.15(+0.54%) |
Mar 22, 2010 | 26.81 | 27.75 | 26.44 | 27.70 | 3,463,376 | +0.78(+2.88%) |
Mar 19, 2010 | 27.25 | 27.72 | 26.76 | 26.92 | 3,193,596 | -0.29(-1.05%) |
Mar 18, 2010 | 27.30 | 27.42 | 27.04 | 27.21 | 2,026,668 | -0.06(-0.20%) |
Mar 17, 2010 | 27.07 | 27.38 | 27.03 | 27.27 | 2,170,179 | +0.21(+0.77%) |
Mar 16, 2010 | 26.90 | 27.09 | 26.81 | 27.06 | 2,407,995 | +0.14(+0.52%) |
Mar 15, 2010 | 26.83 | 26.92 | 26.80 | 26.92 | 3,913,102 | -0.17(-0.63%) |
Mar 12, 2010 | 27.02 | 27.12 | 26.85 | 27.09 | 2,415,981 | +0.14(+0.51%) |
Mar 11, 2010 | 26.33 | 26.99 | 26.31 | 26.95 | 3,746,212 | +0.57(+2.15%) |
Mar 10, 2010 | 26.22 | 26.47 | 26.15 | 26.38 | 2,616,635 | +0.09(+0.34%) |
Mar 09, 2010 | 26.44 | 26.52 | 26.21 | 26.29 | 3,002,330 | -0.29(-1.11%) |
Mar 08, 2010 | 26.44 | 26.59 | 26.14 | 26.59 | 3,220,522 | +0.29(+1.10%) |
Mar 05, 2010 | 26.20 | 26.42 | 25.75 | 26.30 | 3,011,104 | +0.25(+0.95%) |
Mar 04, 2010 | 26.09 | 26.27 | 26.02 | 26.05 | 3,764,535 | -0.04(-0.16%) |
Mar 03, 2010 | 26.28 | 26.39 | 26.05 | 26.09 | 3,468,201 | -0.17(-0.67%) |
Mar 02, 2010 | 26.49 | 26.53 | 26.20 | 26.27 | 6,689,327 | -0.24(-0.92%) |