Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.76 | 25.22 | 24.76 | 24.76 | 5,121,767 | -0.35(-1.40%) |
May 27, 2010 | 24.40 | 25.11 | 24.33 | 25.11 | 6,000,442 | +1.27(+5.33%) |
May 26, 2010 | 24.33 | 24.65 | 23.68 | 23.84 | 7,451,518 | -0.25(-1.03%) |
May 25, 2010 | 23.24 | 24.10 | 23.08 | 24.09 | 4,992,042 | -0.09(-0.39%) |
May 24, 2010 | 23.84 | 24.51 | 23.66 | 24.18 | 4,424,155 | +0.19(+0.79%) |
May 21, 2010 | 23.00 | 24.05 | 22.94 | 23.99 | 3,943,943 | +0.46(+1.93%) |
May 20, 2010 | 23.66 | 23.93 | 23.12 | 23.54 | 6,598,303 | -0.73(-3.01%) |
May 19, 2010 | 23.87 | 24.43 | 23.60 | 24.27 | 7,051,519 | +0.27(+1.11%) |
May 18, 2010 | 25.18 | 25.37 | 23.87 | 24.00 | 232 | -1.15(-4.58%) |
May 17, 2010 | 24.85 | 25.31 | 24.36 | 25.15 | 4,047,296 | +0.25(+1.00%) |
May 14, 2010 | 24.90 | 26.00 | 24.46 | 24.90 | 4,820,654 | -1.28(-4.89%) |
May 13, 2010 | 27.22 | 27.23 | 25.99 | 26.18 | 4,639,940 | -1.15(-4.21%) |
May 12, 2010 | 26.36 | 27.33 | 26.26 | 27.33 | 3,871,343 | +1.26(+4.84%) |
May 11, 2010 | 26.28 | 26.44 | 25.97 | 26.07 | 3,490,700 | +0.69(+2.71%) |
May 10, 2010 | 25.57 | 25.64 | 25.28 | 25.38 | 4,078,640 | +1.35(+5.61%) |
May 07, 2010 | 25.00 | 25.23 | 23.80 | 24.04 | 6,228,700 | -0.88(-3.55%) |
May 06, 2010 | 24.93 | 26.34 | 23.15 | 24.92 | 396,615 | -1.52(-5.75%) |
May 05, 2010 | 26.42 | 26.82 | 26.19 | 26.44 | 5,221,823 | -0.70(-2.56%) |
May 04, 2010 | 27.76 | 27.76 | 26.90 | 27.14 | 4,919,995 | -1.08(-3.84%) |
May 03, 2010 | 27.67 | 28.33 | 27.67 | 28.22 | 4,473,040 | +0.63(+2.27%) |
Apr 30, 2010 | 27.84 | 28.00 | 27.27 | 27.59 | 4,148,670 | -0.16(-0.59%) |
Apr 29, 2010 | 26.90 | 27.76 | 26.75 | 27.76 | 7,356,759 | +1.33(+5.04%) |
Apr 28, 2010 | 25.75 | 27.39 | 25.54 | 26.42 | 10,258,455 | +1.34(+5.34%) |
Apr 27, 2010 | 25.67 | 25.90 | 24.96 | 25.08 | 3,938,934 | -0.77(-2.99%) |
Apr 26, 2010 | 25.50 | 25.99 | 25.30 | 25.86 | 3,554,387 | +0.46(+1.79%) |
Apr 23, 2010 | 25.02 | 25.40 | 24.97 | 25.40 | 2,358,083 | +0.52(+2.07%) |
Apr 22, 2010 | 24.82 | 24.99 | 24.30 | 24.89 | 2,402,409 | +0.04(+0.17%) |
Apr 21, 2010 | 25.22 | 25.35 | 24.72 | 24.84 | 1,865,113 | -0.37(-1.47%) |
Apr 20, 2010 | 24.48 | 25.60 | 24.48 | 25.21 | 3,457,553 | +0.87(+3.56%) |
Apr 19, 2010 | 24.41 | 24.41 | 23.90 | 24.35 | 2,637,222 | -0.13(-0.53%) |
Apr 16, 2010 | 24.78 | 24.84 | 24.39 | 24.47 | 1,810,530 | -0.46(-1.86%) |
Apr 15, 2010 | 24.95 | 25.05 | 24.82 | 24.94 | 1,771,667 | -0.14(-0.55%) |
Apr 14, 2010 | 24.54 | 25.08 | 24.49 | 25.08 | 2,289,979 | +0.65(+2.67%) |
Apr 13, 2010 | 24.70 | 24.70 | 24.15 | 24.42 | 2,653,660 | -0.36(-1.46%) |
Apr 12, 2010 | 25.02 | 25.08 | 24.71 | 24.78 | 1,580,879 | -0.17(-0.69%) |
Apr 09, 2010 | 24.72 | 25.03 | 24.68 | 24.96 | 2,691,926 | +0.34(+1.36%) |
Apr 08, 2010 | 24.36 | 24.62 | 24.08 | 24.62 | 2,262,479 | +0.10(+0.42%) |
Apr 07, 2010 | 24.24 | 24.67 | 24.16 | 24.52 | 2,500,969 | +0.22(+0.92%) |
Apr 06, 2010 | 23.87 | 24.29 | 23.82 | 24.29 | 1,287,997 | +0.20(+0.82%) |
Apr 05, 2010 | 23.73 | 24.14 | 23.67 | 24.10 | 1,759,229 | +0.39(+1.63%) |
Apr 01, 2010 | 23.67 | 23.71 | 23.71 | 23.71 | 1,501,097 | +0.10(+0.44%) |
Mar 31, 2010 | 23.95 | 24.08 | 23.52 | 23.61 | 2,733,419 | -0.35(-1.47%) |
Mar 30, 2010 | 23.98 | 24.13 | 23.69 | 23.96 | 1,821,583 | +0.15(+0.61%) |
Mar 29, 2010 | 23.80 | 24.25 | 23.72 | 23.81 | 1,889,419 | +0.03(+0.14%) |
Mar 26, 2010 | 24.04 | 24.20 | 23.57 | 23.78 | 2,016,538 | -0.17(-0.72%) |
Mar 25, 2010 | 24.35 | 24.43 | 23.95 | 23.95 | 3,913,599 | -0.25(-1.03%) |
Mar 24, 2010 | 24.14 | 24.29 | 24.00 | 24.20 | 2,981,629 | -0.04(-0.18%) |
Mar 23, 2010 | 23.79 | 24.29 | 23.73 | 24.24 | 2,575,845 | +0.55(+2.32%) |
Mar 22, 2010 | 23.41 | 23.77 | 23.14 | 23.69 | 3,886,145 | +0.07(+0.29%) |
Mar 19, 2010 | 23.36 | 23.68 | 23.33 | 23.62 | 4,222,647 | +0.19(+0.81%) |
Mar 18, 2010 | 23.52 | 23.58 | 23.14 | 23.43 | 2,610,081 | -0.11(-0.47%) |
Mar 17, 2010 | 23.04 | 23.63 | 23.04 | 23.55 | 2,490,234 | +0.60(+2.62%) |
Mar 16, 2010 | 22.98 | 23.04 | 22.63 | 22.94 | 2,034,346 | +0.15(+0.68%) |
Mar 15, 2010 | 22.61 | 22.79 | 22.59 | 22.79 | 1,575,461 | -0.09(-0.41%) |
Mar 12, 2010 | 22.78 | 22.94 | 22.56 | 22.88 | 2,137,101 | +0.11(+0.49%) |
Mar 11, 2010 | 23.04 | 23.05 | 22.59 | 22.77 | 2,303,155 | -0.23(-1.01%) |
Mar 10, 2010 | 22.23 | 23.51 | 22.11 | 23.00 | 3,999,949 | +0.87(+3.92%) |
Mar 09, 2010 | 22.03 | 22.38 | 22.03 | 22.14 | 2,553,530 | -0.10(-0.46%) |
Mar 08, 2010 | 22.16 | 22.39 | 22.16 | 22.24 | 3,101,612 | +0.09(+0.39%) |
Mar 05, 2010 | 22.14 | 22.27 | 22.05 | 22.15 | 3,094,482 | -0.06(-0.27%) |
Mar 04, 2010 | 22.21 | 22.58 | 21.99 | 22.21 | 3,109,902 | +0.00(+0.00%) |
Mar 03, 2010 | 22.16 | 22.53 | 22.09 | 22.21 | 3,262,992 | +0.03(+0.15%) |
Mar 02, 2010 | 22.76 | 22.85 | 22.16 | 22.18 | 3,718,655 | -0.49(-2.15%) |