Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.19 | 28.08 | 27.00 | 27.19 | 2,874,948 | -0.93(-3.31%) |
May 27, 2010 | 26.78 | 28.13 | 26.76 | 28.12 | 3,944,910 | +2.05(+7.86%) |
May 26, 2010 | 26.54 | 26.88 | 25.87 | 26.07 | 2,690,677 | -0.03(-0.11%) |
May 25, 2010 | 25.01 | 26.12 | 24.58 | 26.10 | 300 | +0.19(+0.73%) |
May 24, 2010 | 25.96 | 26.71 | 25.84 | 25.91 | 3,450,679 | -0.29(-1.11%) |
May 21, 2010 | 25.11 | 26.55 | 25.11 | 26.20 | 7,250,862 | +0.07(+0.27%) |
May 20, 2010 | 26.45 | 27.06 | 26.13 | 26.13 | 8,022 | -2.03(-7.21%) |
May 19, 2010 | 27.98 | 28.68 | 27.45 | 28.16 | 4,060,767 | -0.33(-1.16%) |
May 18, 2010 | 29.59 | 29.83 | 28.18 | 28.49 | 100 | -0.82(-2.80%) |
May 17, 2010 | 28.93 | 29.54 | 28.40 | 29.31 | 2,453,954 | +0.41(+1.42%) |
May 14, 2010 | 28.90 | 29.80 | 28.54 | 28.90 | 2,635,516 | -1.21(-4.02%) |
May 13, 2010 | 30.47 | 30.68 | 30.10 | 30.11 | 1,998,148 | -0.57(-1.86%) |
May 12, 2010 | 30.11 | 30.74 | 29.91 | 30.68 | 2,027,844 | +0.83(+2.78%) |
May 11, 2010 | 30.30 | 30.53 | 29.77 | 29.85 | 5,120,602 | -0.38(-1.26%) |
May 10, 2010 | 29.79 | 30.25 | 29.64 | 30.23 | 5,321,337 | +2.56(+9.25%) |
May 07, 2010 | 28.42 | 28.93 | 27.35 | 27.67 | 5,649,334 | -1.44(-4.95%) |
May 06, 2010 | 29.19 | 29.90 | 26.01 | 29.11 | 4,691,779 | -0.38(-1.29%) |
May 05, 2010 | 29.98 | 30.13 | 29.06 | 29.49 | 3,296,161 | -0.06(-0.20%) |
May 04, 2010 | 30.60 | 30.68 | 29.38 | 29.55 | 4,663,523 | -0.71(-2.35%) |
May 03, 2010 | 29.58 | 30.39 | 29.47 | 30.26 | 2,199,353 | +1.04(+3.56%) |
Apr 30, 2010 | 29.95 | 30.44 | 29.19 | 29.22 | 3,014,282 | -1.11(-3.66%) |
Apr 29, 2010 | 29.64 | 30.56 | 29.64 | 30.33 | 4,049,803 | +1.08(+3.69%) |
Apr 28, 2010 | 29.16 | 30.14 | 28.97 | 29.25 | 3,061,978 | +0.43(+1.49%) |
Apr 27, 2010 | 30.43 | 30.65 | 28.74 | 28.82 | 5,051,966 | -1.95(-6.34%) |
Apr 26, 2010 | 31.00 | 31.41 | 30.71 | 30.77 | 2,915,346 | -0.27(-0.87%) |
Apr 23, 2010 | 30.00 | 31.10 | 29.82 | 31.04 | 4,051,591 | +1.41(+4.76%) |
Apr 22, 2010 | 29.70 | 29.89 | 29.16 | 29.63 | 4,029,147 | -0.45(-1.50%) |
Apr 21, 2010 | 30.22 | 30.41 | 29.65 | 30.08 | 13,860 | -0.14(-0.46%) |
Apr 20, 2010 | 30.02 | 30.22 | 29.84 | 30.22 | 2,992,994 | +0.55(+1.85%) |
Apr 19, 2010 | 28.58 | 29.67 | 28.58 | 29.67 | 3,657,110 | +0.63(+2.17%) |
Apr 16, 2010 | 29.79 | 30.00 | 28.79 | 29.04 | 4,965,267 | -0.86(-2.88%) |
Apr 15, 2010 | 29.74 | 30.12 | 29.48 | 29.90 | 3,869,409 | +0.04(+0.13%) |
Apr 14, 2010 | 29.22 | 29.97 | 29.16 | 29.86 | 3,053,537 | +0.76(+2.61%) |
Apr 13, 2010 | 28.97 | 29.26 | 28.89 | 29.10 | 2,706,201 | +0.03(+0.10%) |
Apr 12, 2010 | 29.38 | 29.56 | 29.04 | 29.07 | 3,001,776 | -0.23(-0.78%) |
Apr 09, 2010 | 29.58 | 29.67 | 28.86 | 29.30 | 3,543,333 | -0.12(-0.41%) |
Apr 08, 2010 | 28.85 | 29.64 | 28.85 | 29.42 | 4,243,541 | -0.21(-0.71%) |
Apr 07, 2010 | 30.24 | 30.33 | 29.28 | 29.63 | 4,462,008 | -0.69(-2.28%) |
Apr 06, 2010 | 29.95 | 30.48 | 29.86 | 30.32 | 3,186,732 | +0.58(+1.95%) |
Apr 05, 2010 | 29.58 | 30.22 | 29.57 | 29.74 | 4,041,193 | +0.30(+1.02%) |
Apr 01, 2010 | 29.48 | 29.44 | 29.44 | 29.44 | 5,247,600 | +0.23(+0.79%) |
Mar 31, 2010 | 28.70 | 29.24 | 28.64 | 29.21 | 5,143,221 | +0.39(+1.35%) |
Mar 30, 2010 | 29.39 | 29.41 | 28.63 | 28.82 | 3,183,857 | -0.50(-1.71%) |
Mar 29, 2010 | 29.36 | 29.49 | 28.92 | 29.32 | 4,435,914 | +0.15(+0.51%) |
Mar 26, 2010 | 29.30 | 29.51 | 28.94 | 29.17 | 4,691,389 | -0.01(-0.03%) |
Mar 25, 2010 | 28.91 | 29.61 | 28.80 | 29.18 | 6,958,403 | +0.52(+1.81%) |
Mar 24, 2010 | 27.87 | 28.86 | 27.78 | 28.66 | 5,912,759 | +0.62(+2.21%) |
Mar 23, 2010 | 27.57 | 28.10 | 27.32 | 28.04 | 3,559,002 | +0.59(+2.15%) |
Mar 22, 2010 | 27.02 | 27.61 | 26.61 | 27.45 | 4,335,326 | +0.05(+0.18%) |
Mar 19, 2010 | 27.80 | 27.94 | 27.24 | 27.40 | 4,655,685 | -0.36(-1.30%) |
Mar 18, 2010 | 27.70 | 28.03 | 27.57 | 27.76 | 4,021,167 | +0.00(+0.00%) |
Mar 17, 2010 | 27.01 | 28.10 | 26.97 | 27.76 | 6,069,245 | +0.93(+3.47%) |
Mar 16, 2010 | 26.00 | 26.88 | 25.81 | 26.83 | 3,894,558 | +0.86(+3.31%) |
Mar 15, 2010 | 25.68 | 25.97 | 25.68 | 25.97 | 3,925,057 | +0.36(+1.41%) |
Mar 12, 2010 | 25.70 | 25.86 | 25.34 | 25.61 | 3,234,400 | +0.17(+0.67%) |
Mar 11, 2010 | 25.30 | 25.46 | 24.93 | 25.44 | 2,001,867 | +0.01(+0.04%) |
Mar 10, 2010 | 25.16 | 25.64 | 24.90 | 25.43 | 2,716,134 | +0.39(+1.56%) |
Mar 09, 2010 | 24.73 | 25.24 | 24.69 | 25.04 | 2,148,818 | +0.13(+0.52%) |
Mar 08, 2010 | 24.79 | 24.98 | 24.61 | 24.91 | 2,499,314 | +0.11(+0.44%) |
Mar 05, 2010 | 24.32 | 24.86 | 24.11 | 24.80 | 2,654,889 | +0.64(+2.65%) |
Mar 04, 2010 | 23.96 | 24.20 | 23.73 | 24.16 | 2,784,417 | +0.20(+0.83%) |
Mar 03, 2010 | 23.87 | 24.21 | 23.73 | 23.96 | 2,833,826 | +0.18(+0.76%) |
Mar 02, 2010 | 23.25 | 23.93 | 23.25 | 23.78 | 3,145,138 | +0.62(+2.68%) |