Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.08 | 26.67 | 25.92 | 26.08 | 4,224,237 | -0.28(-1.04%) |
May 27, 2010 | 25.63 | 26.38 | 25.38 | 26.35 | 5,121,351 | +1.28(+5.11%) |
May 26, 2010 | 26.02 | 26.15 | 24.97 | 25.07 | 105 | -0.67(-2.62%) |
May 25, 2010 | 24.74 | 25.75 | 24.64 | 25.75 | 4,392,923 | +0.13(+0.52%) |
May 24, 2010 | 25.92 | 26.18 | 25.53 | 25.61 | 5,370,442 | -0.31(-1.21%) |
May 21, 2010 | 24.25 | 26.03 | 24.25 | 25.93 | 11,358,734 | +1.26(+5.12%) |
May 20, 2010 | 24.85 | 25.56 | 24.67 | 24.67 | 105 | -0.48(-1.92%) |
May 19, 2010 | 24.88 | 25.59 | 24.70 | 25.15 | 8,146,502 | -0.13(-0.53%) |
May 18, 2010 | 26.52 | 26.66 | 25.16 | 25.28 | 7,173,090 | -0.92(-3.51%) |
May 17, 2010 | 26.55 | 26.86 | 25.30 | 26.20 | 7,831,252 | +0.08(+0.29%) |
May 14, 2010 | 26.13 | 26.60 | 25.71 | 26.13 | 8,230,434 | -0.60(-2.24%) |
May 13, 2010 | 28.04 | 28.14 | 26.66 | 26.72 | 7,849,535 | -1.39(-4.93%) |
May 12, 2010 | 27.85 | 28.24 | 27.44 | 28.11 | 3,935,547 | +0.53(+1.93%) |
May 11, 2010 | 27.89 | 28.11 | 27.55 | 27.58 | 7,276,731 | -0.52(-1.86%) |
May 10, 2010 | 27.63 | 28.12 | 27.60 | 28.10 | 6,737,394 | +1.91(+7.28%) |
May 07, 2010 | 26.70 | 27.46 | 25.53 | 26.19 | 8,492,048 | -0.49(-1.85%) |
May 06, 2010 | 26.70 | 27.83 | 25.39 | 26.69 | 1,264 | -0.25(-0.92%) |
May 05, 2010 | 27.05 | 27.77 | 26.70 | 26.93 | 7,250,134 | -0.30(-1.11%) |
May 04, 2010 | 28.13 | 28.14 | 27.01 | 27.24 | 632 | -1.31(-4.59%) |
May 03, 2010 | 27.88 | 28.60 | 27.70 | 28.55 | 6,489,476 | +0.87(+3.15%) |
Apr 30, 2010 | 29.57 | 29.60 | 27.51 | 27.67 | 9,933,004 | -1.84(-6.24%) |
Apr 29, 2010 | 29.43 | 29.82 | 28.92 | 29.51 | 6,485,867 | +0.43(+1.47%) |
Apr 28, 2010 | 29.71 | 29.81 | 28.48 | 29.09 | 6,734,677 | -0.48(-1.64%) |
Apr 27, 2010 | 30.56 | 30.57 | 29.43 | 29.57 | 263 | -1.13(-3.68%) |
Apr 26, 2010 | 30.54 | 30.95 | 30.40 | 30.70 | 4,295,188 | +0.34(+1.12%) |
Apr 23, 2010 | 29.84 | 30.43 | 29.44 | 30.36 | 4,782,630 | +0.33(+1.11%) |
Apr 22, 2010 | 28.86 | 30.27 | 28.63 | 30.03 | 6,710,486 | +1.01(+3.47%) |
Apr 21, 2010 | 29.02 | 29.12 | 28.25 | 29.02 | 10,792 | +0.10(+0.36%) |
Apr 20, 2010 | 29.88 | 30.10 | 28.62 | 28.92 | 368 | -0.93(-3.12%) |
Apr 19, 2010 | 29.44 | 29.84 | 28.87 | 29.84 | 5,618,574 | +0.35(+1.19%) |
Apr 16, 2010 | 29.66 | 30.03 | 29.36 | 29.49 | 7,887,784 | -0.34(-1.14%) |
Apr 15, 2010 | 29.69 | 30.26 | 29.57 | 29.84 | 6,368,422 | +0.05(+0.16%) |
Apr 14, 2010 | 29.60 | 29.94 | 29.37 | 29.79 | 7,095,398 | +0.47(+1.62%) |
Apr 13, 2010 | 29.37 | 29.50 | 29.03 | 29.31 | 6,047,990 | -0.06(-0.19%) |
Apr 12, 2010 | 30.00 | 30.00 | 29.30 | 29.37 | 5,900,006 | -0.53(-1.78%) |
Apr 09, 2010 | 30.52 | 30.52 | 29.71 | 29.90 | 13,040,654 | +0.51(+1.74%) |
Apr 08, 2010 | 29.92 | 30.35 | 29.34 | 29.39 | 12,863,455 | -1.72(-5.52%) |
Apr 07, 2010 | 31.57 | 31.69 | 30.95 | 31.11 | 6,091,830 | -0.41(-1.29%) |
Apr 06, 2010 | 31.66 | 31.78 | 31.41 | 31.51 | 4,198,638 | -0.14(-0.45%) |
Apr 05, 2010 | 31.13 | 31.83 | 31.06 | 31.66 | 4,836,089 | +0.60(+1.94%) |
Apr 01, 2010 | 30.51 | 31.05 | 31.05 | 31.05 | 4,033,585 | +0.72(+2.36%) |
Mar 31, 2010 | 30.64 | 30.82 | 30.25 | 30.34 | 3,645,881 | -0.48(-1.56%) |
Mar 30, 2010 | 31.02 | 31.51 | 30.81 | 30.82 | 3,242,485 | -0.22(-0.70%) |
Mar 29, 2010 | 31.39 | 31.39 | 30.61 | 31.03 | 3,040,041 | -0.17(-0.54%) |
Mar 26, 2010 | 31.05 | 31.37 | 30.95 | 31.20 | 4,014,026 | +0.25(+0.82%) |
Mar 25, 2010 | 31.27 | 31.54 | 30.95 | 30.95 | 5,261,565 | +0.03(+0.09%) |
Mar 24, 2010 | 31.48 | 31.57 | 30.84 | 30.92 | 5,410,708 | -0.75(-2.38%) |
Mar 23, 2010 | 30.01 | 31.83 | 30.01 | 31.67 | 13,313,203 | +1.55(+5.13%) |
Mar 22, 2010 | 29.30 | 30.18 | 28.91 | 30.13 | 4,074,792 | +0.50(+1.69%) |
Mar 19, 2010 | 29.44 | 29.72 | 29.30 | 29.63 | 4,920,217 | +0.23(+0.77%) |
Mar 18, 2010 | 29.25 | 29.69 | 29.25 | 29.40 | 4,936,082 | +0.27(+0.94%) |
Mar 17, 2010 | 29.00 | 29.19 | 28.88 | 29.13 | 2,964,250 | +0.16(+0.55%) |
Mar 16, 2010 | 28.99 | 29.09 | 28.72 | 28.97 | 3,721,297 | +0.00(+0.00%) |
Mar 15, 2010 | 28.84 | 29.02 | 28.80 | 28.97 | 3,595,546 | +0.15(+0.52%) |
Mar 12, 2010 | 28.76 | 28.92 | 28.51 | 28.82 | 3,845,982 | +0.33(+1.16%) |
Mar 11, 2010 | 28.60 | 28.69 | 28.22 | 28.49 | 3,493,215 | -0.09(-0.33%) |
Mar 10, 2010 | 28.54 | 29.00 | 28.24 | 28.58 | 5,162,159 | +0.18(+0.63%) |
Mar 09, 2010 | 28.77 | 28.84 | 28.24 | 28.40 | 4,660,266 | -0.46(-1.60%) |
Mar 08, 2010 | 28.53 | 29.01 | 28.48 | 28.86 | 6,135,962 | +0.43(+1.53%) |
Mar 05, 2010 | 27.91 | 28.48 | 27.68 | 28.43 | 4,557,635 | +0.67(+2.41%) |
Mar 04, 2010 | 27.17 | 27.85 | 27.14 | 27.76 | 6,696,954 | +0.59(+2.19%) |
Mar 03, 2010 | 27.32 | 27.68 | 27.13 | 27.17 | 8,530,664 | -0.07(-0.24%) |
Mar 02, 2010 | 26.47 | 27.30 | 26.05 | 27.23 | 13,061,076 | +0.91(+3.44%) |