Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.78 | 25.30 | 24.71 | 24.78 | 4,970,662 | -0.54(-2.14%) |
May 27, 2010 | 25.03 | 25.34 | 24.82 | 25.33 | 4,012,642 | +0.71(+2.86%) |
May 26, 2010 | 24.54 | 25.05 | 24.46 | 24.62 | 7,561,640 | +0.46(+1.92%) |
May 25, 2010 | 23.99 | 24.18 | 23.65 | 24.16 | 10,224,705 | -0.48(-1.96%) |
May 24, 2010 | 25.03 | 25.17 | 24.63 | 24.64 | 6,765,607 | -0.41(-1.64%) |
May 21, 2010 | 24.54 | 25.21 | 24.33 | 25.05 | 6,468,064 | +0.14(+0.58%) |
May 20, 2010 | 25.09 | 25.47 | 24.88 | 24.91 | 6,797,549 | -1.19(-4.55%) |
May 19, 2010 | 26.33 | 26.52 | 25.92 | 26.10 | 6,746,136 | -0.38(-1.43%) |
May 18, 2010 | 27.08 | 27.35 | 26.32 | 26.48 | 153 | -0.44(-1.65%) |
May 17, 2010 | 26.97 | 27.04 | 26.36 | 26.92 | 4,104,779 | +0.07(+0.27%) |
May 14, 2010 | 26.85 | 27.19 | 26.50 | 26.85 | 5,258,723 | -0.42(-1.56%) |
May 13, 2010 | 27.44 | 27.64 | 27.22 | 27.27 | 4,094,226 | -0.18(-0.64%) |
May 12, 2010 | 27.31 | 27.53 | 27.10 | 27.45 | 3,942,266 | +0.34(+1.25%) |
May 11, 2010 | 27.20 | 27.37 | 27.06 | 27.11 | 6,535,663 | +0.20(+0.73%) |
May 10, 2010 | 26.72 | 26.93 | 26.67 | 26.91 | 6,601,992 | +1.30(+5.07%) |
May 07, 2010 | 26.38 | 26.50 | 25.44 | 25.61 | 10,327,974 | -0.27(-1.03%) |
May 06, 2010 | 26.94 | 27.39 | 24.95 | 25.88 | 8,406,324 | -1.25(-4.60%) |
May 05, 2010 | 26.98 | 27.16 | 26.83 | 27.13 | 5,724,934 | -0.44(-1.61%) |
May 04, 2010 | 28.07 | 28.09 | 27.25 | 27.57 | 6,737,583 | -0.88(-3.08%) |
May 03, 2010 | 27.93 | 28.47 | 27.90 | 28.45 | 4,383,805 | +0.59(+2.11%) |
Apr 30, 2010 | 28.22 | 28.41 | 27.78 | 27.86 | 4,968,836 | -0.31(-1.09%) |
Apr 29, 2010 | 27.71 | 28.23 | 27.56 | 28.17 | 5,556,354 | +0.63(+2.28%) |
Apr 28, 2010 | 27.48 | 27.77 | 27.39 | 27.54 | 10,652,611 | +0.23(+0.84%) |
Apr 27, 2010 | 28.06 | 28.21 | 27.22 | 27.31 | 6,611,145 | -0.80(-2.83%) |
Apr 26, 2010 | 28.34 | 28.42 | 28.10 | 28.11 | 5,300,685 | -0.22(-0.76%) |
Apr 23, 2010 | 28.11 | 28.32 | 27.96 | 28.32 | 5,338,367 | +0.29(+1.05%) |
Apr 22, 2010 | 27.87 | 28.04 | 27.42 | 28.03 | 6,065,584 | +0.03(+0.12%) |
Apr 21, 2010 | 28.00 | 28.46 | 27.80 | 28.00 | 274,037 | -0.46(-1.63%) |
Apr 20, 2010 | 28.36 | 28.79 | 28.18 | 28.46 | 12,646,794 | +1.61(+5.98%) |
Apr 19, 2010 | 26.40 | 26.89 | 26.36 | 26.85 | 4,954,001 | +0.39(+1.46%) |
Apr 16, 2010 | 26.78 | 26.95 | 26.46 | 26.47 | 6,272,990 | -0.44(-1.63%) |
Apr 15, 2010 | 27.25 | 27.46 | 26.89 | 26.91 | 9,441,589 | +0.25(+0.96%) |
Apr 14, 2010 | 26.19 | 27.06 | 26.19 | 26.65 | 9,866,258 | +0.86(+3.32%) |
Apr 13, 2010 | 25.61 | 25.94 | 25.61 | 25.80 | 6,091,120 | +0.17(+0.66%) |
Apr 12, 2010 | 25.83 | 25.86 | 25.57 | 25.63 | 2,613,861 | -0.14(-0.53%) |
Apr 09, 2010 | 25.64 | 25.94 | 25.44 | 25.76 | 5,074,293 | +0.18(+0.69%) |
Apr 08, 2010 | 25.39 | 25.71 | 25.20 | 25.59 | 3,584,850 | +0.18(+0.72%) |
Apr 07, 2010 | 25.71 | 25.72 | 25.39 | 25.40 | 4,522,119 | -0.33(-1.27%) |
Apr 06, 2010 | 25.59 | 25.85 | 25.24 | 25.73 | 3,982,595 | +0.03(+0.10%) |
Apr 05, 2010 | 25.33 | 25.78 | 25.33 | 25.71 | 3,824,644 | +0.35(+1.36%) |
Apr 01, 2010 | 25.14 | 25.36 | 25.36 | 25.36 | 6,522,303 | +0.01(+0.05%) |
Mar 31, 2010 | 25.14 | 25.67 | 24.81 | 25.35 | 7,249,757 | -0.70(-2.68%) |
Mar 30, 2010 | 25.80 | 26.15 | 25.69 | 26.04 | 3,057,560 | +0.20(+0.78%) |
Mar 29, 2010 | 26.03 | 26.13 | 25.78 | 25.84 | 3,071,938 | -0.16(-0.60%) |
Mar 26, 2010 | 26.03 | 26.21 | 25.95 | 26.00 | 3,403,859 | +0.03(+0.10%) |
Mar 25, 2010 | 26.09 | 26.31 | 25.97 | 25.97 | 4,696,518 | +0.01(+0.05%) |
Mar 24, 2010 | 25.93 | 26.14 | 25.86 | 25.96 | 5,017,522 | -0.05(-0.18%) |
Mar 23, 2010 | 25.93 | 26.07 | 25.71 | 26.01 | 3,161,185 | +0.10(+0.40%) |
Mar 22, 2010 | 25.45 | 25.97 | 25.34 | 25.90 | 3,200,888 | +0.38(+1.48%) |
Mar 19, 2010 | 25.93 | 25.93 | 25.42 | 25.52 | 4,658,712 | -0.31(-1.21%) |
Mar 18, 2010 | 25.94 | 25.98 | 25.71 | 25.84 | 2,168,597 | -0.14(-0.55%) |
Mar 17, 2010 | 25.63 | 26.06 | 25.63 | 25.98 | 2,663,876 | +0.35(+1.38%) |
Mar 16, 2010 | 25.59 | 25.69 | 25.46 | 25.63 | 2,086,633 | +0.05(+0.20%) |
Mar 15, 2010 | 25.46 | 25.58 | 25.40 | 25.57 | 2,800,046 | -0.10(-0.38%) |
Mar 12, 2010 | 25.74 | 25.77 | 25.45 | 25.67 | 2,336,448 | +0.03(+0.13%) |
Mar 11, 2010 | 25.31 | 25.66 | 25.16 | 25.64 | 2,994,701 | +0.27(+1.08%) |
Mar 10, 2010 | 24.94 | 25.40 | 24.88 | 25.37 | 3,613,320 | +0.40(+1.60%) |
Mar 09, 2010 | 24.76 | 25.08 | 24.65 | 24.97 | 2,606,238 | +0.16(+0.63%) |
Mar 08, 2010 | 24.73 | 24.87 | 24.70 | 24.81 | 1,817,776 | -0.05(-0.18%) |
Mar 05, 2010 | 24.66 | 24.91 | 24.58 | 24.86 | 3,872,206 | +0.36(+1.47%) |
Mar 04, 2010 | 24.58 | 24.68 | 24.37 | 24.50 | 3,005,012 | -0.08(-0.32%) |
Mar 03, 2010 | 24.48 | 24.67 | 24.46 | 24.58 | 2,933,528 | +0.11(+0.45%) |
Mar 02, 2010 | 24.61 | 24.70 | 24.41 | 24.47 | 3,790,882 | -0.01(-0.05%) |