Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.95 | 25.33 | 24.88 | 24.95 | 5,336,581 | -0.40(-1.57%) |
May 27, 2010 | 24.64 | 25.35 | 24.42 | 25.35 | 4,866,763 | +1.26(+5.22%) |
May 26, 2010 | 24.47 | 24.47 | 23.93 | 24.09 | 8,269,548 | -0.14(-0.58%) |
May 25, 2010 | 23.19 | 24.24 | 22.98 | 24.23 | 513 | +0.27(+1.12%) |
May 24, 2010 | 24.32 | 24.35 | 23.96 | 23.96 | 5,600,454 | -0.45(-1.85%) |
May 21, 2010 | 23.46 | 24.50 | 23.41 | 24.41 | 6,748,355 | +0.44(+1.84%) |
May 20, 2010 | 24.06 | 24.49 | 23.97 | 23.97 | 2,190 | -1.09(-4.35%) |
May 19, 2010 | 25.49 | 25.49 | 24.65 | 25.06 | 6,653,982 | -0.49(-1.94%) |
May 18, 2010 | 25.96 | 26.50 | 25.54 | 25.56 | 5,079,472 | -0.19(-0.74%) |
May 17, 2010 | 25.47 | 26.05 | 25.24 | 25.75 | 5,552,373 | +0.40(+1.58%) |
May 14, 2010 | 25.35 | 25.82 | 25.13 | 25.35 | 2,530,485 | -0.66(-2.53%) |
May 13, 2010 | 26.22 | 26.46 | 25.95 | 26.01 | 2,299,190 | -0.34(-1.27%) |
May 12, 2010 | 26.02 | 26.36 | 25.85 | 26.34 | 2,294,650 | +0.47(+1.82%) |
May 11, 2010 | 26.00 | 26.18 | 25.86 | 25.87 | 3,656,404 | -0.26(-0.98%) |
May 10, 2010 | 25.85 | 26.17 | 25.77 | 26.13 | 3,934,203 | +1.29(+5.17%) |
May 07, 2010 | 25.18 | 25.70 | 24.67 | 24.84 | 5,926,172 | +0.32(+1.30%) |
May 06, 2010 | 25.95 | 26.23 | 23.71 | 24.52 | 6,219,812 | -1.48(-5.69%) |
May 05, 2010 | 25.97 | 26.15 | 25.85 | 26.00 | 5,731,208 | -0.45(-1.69%) |
May 04, 2010 | 27.20 | 27.34 | 26.20 | 26.45 | 701 | -1.09(-3.94%) |
May 03, 2010 | 27.36 | 27.57 | 27.19 | 27.54 | 3,769,911 | +0.35(+1.29%) |
Apr 30, 2010 | 27.60 | 27.91 | 27.18 | 27.18 | 4,185,848 | -0.34(-1.22%) |
Apr 29, 2010 | 27.22 | 27.55 | 27.06 | 27.52 | 3,351,971 | +0.51(+1.89%) |
Apr 28, 2010 | 26.77 | 27.08 | 26.59 | 27.01 | 3,328,559 | +0.37(+1.39%) |
Apr 27, 2010 | 27.35 | 27.42 | 26.62 | 26.64 | 3,871,523 | -0.68(-2.49%) |
Apr 26, 2010 | 27.52 | 27.74 | 27.31 | 27.32 | 2,481,286 | -0.21(-0.77%) |
Apr 23, 2010 | 27.13 | 27.54 | 26.95 | 27.53 | 3,514,049 | +0.39(+1.45%) |
Apr 22, 2010 | 27.05 | 27.15 | 26.79 | 27.14 | 4,742,032 | -0.09(-0.34%) |
Apr 21, 2010 | 27.23 | 27.30 | 26.91 | 27.23 | 18,625 | +0.03(+0.11%) |
Apr 20, 2010 | 27.18 | 27.34 | 26.99 | 27.20 | 2,979,733 | +0.08(+0.30%) |
Apr 19, 2010 | 26.70 | 27.16 | 26.58 | 27.12 | 4,260,805 | +0.40(+1.50%) |
Apr 16, 2010 | 26.94 | 27.13 | 26.52 | 26.72 | 4,445,378 | -0.22(-0.82%) |
Apr 15, 2010 | 26.94 | 27.04 | 26.35 | 26.94 | 5,300,544 | +0.09(+0.32%) |
Apr 14, 2010 | 26.78 | 26.87 | 26.55 | 26.85 | 4,716,382 | +0.07(+0.26%) |
Apr 13, 2010 | 26.59 | 26.84 | 26.35 | 26.78 | 2,793,387 | +0.17(+0.64%) |
Apr 12, 2010 | 26.57 | 26.67 | 26.48 | 26.61 | 3,501,173 | +0.08(+0.31%) |
Apr 09, 2010 | 26.29 | 26.53 | 26.21 | 26.53 | 3,867,814 | +0.29(+1.10%) |
Apr 08, 2010 | 25.97 | 26.27 | 25.83 | 26.24 | 3,849,437 | +0.19(+0.71%) |
Apr 07, 2010 | 25.98 | 26.41 | 25.96 | 26.06 | 3,246,564 | -0.06(-0.22%) |
Apr 06, 2010 | 25.84 | 26.21 | 25.82 | 26.11 | 2,726,346 | +0.24(+0.94%) |
Apr 05, 2010 | 25.74 | 25.93 | 25.57 | 25.87 | 1,757,150 | +0.18(+0.71%) |
Apr 01, 2010 | 25.48 | 25.69 | 25.69 | 25.69 | 3,864,855 | +0.43(+1.68%) |
Mar 31, 2010 | 25.43 | 25.56 | 25.20 | 25.26 | 2,950,005 | -0.25(-0.98%) |
Mar 30, 2010 | 25.45 | 25.65 | 25.22 | 25.52 | 1,546,110 | +0.11(+0.44%) |
Mar 29, 2010 | 25.61 | 25.74 | 25.29 | 25.40 | 2,340,003 | -0.12(-0.47%) |
Mar 26, 2010 | 25.09 | 25.63 | 25.06 | 25.52 | 3,451,616 | +0.53(+2.13%) |
Mar 25, 2010 | 25.42 | 25.52 | 24.98 | 24.99 | 2,726,413 | -0.29(-1.13%) |
Mar 24, 2010 | 25.35 | 25.46 | 25.11 | 25.28 | 2,340,942 | -0.24(-0.94%) |
Mar 23, 2010 | 25.33 | 25.53 | 25.15 | 25.52 | 1,558,090 | +0.22(+0.87%) |
Mar 22, 2010 | 24.87 | 25.34 | 24.76 | 25.30 | 2,560,859 | +0.21(+0.85%) |
Mar 19, 2010 | 25.08 | 25.26 | 24.99 | 25.08 | 4,051,083 | +0.07(+0.29%) |
Mar 18, 2010 | 25.39 | 25.39 | 24.92 | 25.01 | 3,806,735 | -0.45(-1.76%) |
Mar 17, 2010 | 24.95 | 25.53 | 24.92 | 25.46 | 3,121,112 | +0.49(+1.95%) |
Mar 16, 2010 | 24.94 | 25.02 | 24.75 | 24.97 | 2,269,941 | +0.06(+0.23%) |
Mar 15, 2010 | 24.81 | 24.95 | 24.79 | 24.91 | 2,233,493 | +0.13(+0.51%) |
Mar 12, 2010 | 24.67 | 24.97 | 24.58 | 24.79 | 3,242,616 | +0.34(+1.37%) |
Mar 11, 2010 | 24.46 | 24.46 | 24.24 | 24.45 | 2,476,621 | -0.16(-0.64%) |
Mar 10, 2010 | 24.33 | 24.72 | 24.07 | 24.61 | 3,514,075 | +0.30(+1.22%) |
Mar 09, 2010 | 24.44 | 24.55 | 24.22 | 24.31 | 2,052,554 | -0.24(-0.98%) |
Mar 08, 2010 | 24.51 | 24.62 | 24.41 | 24.55 | 2,417,701 | +0.10(+0.41%) |
Mar 05, 2010 | 24.49 | 24.53 | 24.38 | 24.45 | 2,988,744 | +0.15(+0.60%) |
Mar 04, 2010 | 24.31 | 24.49 | 24.14 | 24.30 | 2,993,536 | -0.01(-0.05%) |
Mar 03, 2010 | 24.25 | 24.64 | 24.16 | 24.31 | 3,168,285 | +0.13(+0.54%) |
Mar 02, 2010 | 24.20 | 24.29 | 23.99 | 24.18 | 3,213,753 | +0.09(+0.35%) |