Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.20 | 25.51 | 24.89 | 25.20 | 1,818,795 | -0.19(-0.76%) |
May 27, 2010 | 24.95 | 25.40 | 24.67 | 25.40 | 1,423,312 | +0.92(+3.77%) |
May 26, 2010 | 24.82 | 24.97 | 24.31 | 24.47 | 1,735,449 | -0.19(-0.77%) |
May 25, 2010 | 24.22 | 24.66 | 23.87 | 24.66 | 2,059,343 | -0.23(-0.91%) |
May 24, 2010 | 24.69 | 25.34 | 24.68 | 24.89 | 1,497,692 | -0.12(-0.47%) |
May 21, 2010 | 24.32 | 25.24 | 24.15 | 25.01 | 2,557,431 | +0.29(+1.19%) |
May 20, 2010 | 24.69 | 25.31 | 24.62 | 24.71 | 2,680,303 | -1.26(-4.85%) |
May 19, 2010 | 26.02 | 26.26 | 25.62 | 25.97 | 2,161,710 | -0.14(-0.53%) |
May 18, 2010 | 26.86 | 27.26 | 26.04 | 26.11 | 2,019,633 | -0.53(-1.98%) |
May 17, 2010 | 26.43 | 26.84 | 26.15 | 26.64 | 2,863,965 | +0.36(+1.37%) |
May 14, 2010 | 26.28 | 26.94 | 26.08 | 26.28 | 1,397,458 | -0.79(-2.92%) |
May 13, 2010 | 27.43 | 27.67 | 27.07 | 27.07 | 1,462,066 | -0.54(-1.94%) |
May 12, 2010 | 27.68 | 27.87 | 27.33 | 27.61 | 2,907,840 | +0.01(+0.03%) |
May 11, 2010 | 27.80 | 28.04 | 27.60 | 27.60 | 91,041 | -0.03(-0.11%) |
May 10, 2010 | 27.75 | 27.78 | 27.47 | 27.63 | 2,984,556 | +1.50(+5.72%) |
May 07, 2010 | 26.77 | 27.16 | 26.05 | 26.14 | 3,850,388 | -0.62(-2.30%) |
May 06, 2010 | 27.87 | 28.31 | 25.26 | 26.75 | 2,488,165 | -1.11(-4.00%) |
May 05, 2010 | 27.86 | 28.23 | 27.82 | 27.87 | 3,110,754 | -0.10(-0.37%) |
May 04, 2010 | 28.40 | 28.50 | 27.73 | 27.97 | 2,683,276 | -0.74(-2.58%) |
May 03, 2010 | 28.86 | 28.93 | 28.51 | 28.71 | 2,713,840 | +0.10(+0.33%) |
Apr 30, 2010 | 29.68 | 29.90 | 28.61 | 28.61 | 2,847,264 | -1.00(-3.39%) |
Apr 29, 2010 | 29.75 | 29.98 | 29.51 | 29.62 | 3,418,232 | +0.10(+0.32%) |
Apr 28, 2010 | 30.53 | 31.52 | 29.34 | 29.52 | 3,322,551 | -0.82(-2.71%) |
Apr 27, 2010 | 30.60 | 31.77 | 29.75 | 30.34 | 7,711,750 | +1.53(+5.32%) |
Apr 26, 2010 | 28.74 | 29.14 | 28.72 | 28.81 | 1,744,643 | -0.01(-0.05%) |
Apr 23, 2010 | 28.28 | 28.87 | 28.18 | 28.83 | 1,876,118 | +0.55(+1.94%) |
Apr 22, 2010 | 27.68 | 28.32 | 27.66 | 28.28 | 1,762,689 | +0.34(+1.23%) |
Apr 21, 2010 | 27.93 | 27.93 | 27.63 | 27.93 | 6,631 | +0.32(+1.17%) |
Apr 20, 2010 | 27.32 | 27.66 | 27.15 | 27.61 | 60,794 | +0.50(+1.84%) |
Apr 19, 2010 | 27.35 | 27.49 | 26.87 | 27.11 | 2,060,083 | -0.28(-1.02%) |
Apr 16, 2010 | 27.80 | 27.87 | 27.24 | 27.39 | 1,629,738 | -0.53(-1.89%) |
Apr 15, 2010 | 27.77 | 28.03 | 27.69 | 27.92 | 1,308,412 | +0.15(+0.53%) |
Apr 14, 2010 | 27.49 | 27.79 | 27.48 | 27.77 | 1,952,861 | +0.31(+1.12%) |
Apr 13, 2010 | 27.35 | 27.51 | 27.22 | 27.46 | 1,586,340 | +0.06(+0.21%) |
Apr 12, 2010 | 27.49 | 27.58 | 27.21 | 27.40 | 2,231,047 | -0.01(-0.03%) |
Apr 09, 2010 | 27.31 | 27.46 | 27.01 | 27.41 | 1,414,263 | +0.12(+0.46%) |
Apr 08, 2010 | 27.18 | 27.40 | 27.07 | 27.29 | 1,065,807 | -0.07(-0.24%) |
Apr 07, 2010 | 27.10 | 27.51 | 27.10 | 27.35 | 2,189,135 | +0.13(+0.48%) |
Apr 06, 2010 | 26.69 | 27.22 | 26.69 | 27.22 | 1,110,558 | +0.54(+2.01%) |
Apr 05, 2010 | 26.82 | 26.84 | 26.63 | 26.69 | 903,167 | +0.00(+0.00%) |
Apr 01, 2010 | 26.85 | 26.69 | 26.69 | 26.69 | 1,516,105 | -0.01(-0.03%) |
Mar 31, 2010 | 26.39 | 26.85 | 26.33 | 26.69 | 2,522,922 | +0.18(+0.66%) |
Mar 30, 2010 | 26.48 | 26.58 | 26.11 | 26.52 | 1,461,394 | +0.07(+0.25%) |
Mar 29, 2010 | 26.11 | 26.45 | 26.08 | 26.45 | 2,194,572 | +0.46(+1.78%) |
Mar 26, 2010 | 25.69 | 26.04 | 25.59 | 25.99 | 2,017,599 | +0.34(+1.34%) |
Mar 25, 2010 | 25.86 | 26.00 | 25.64 | 25.64 | 1,591,080 | -0.06(-0.23%) |
Mar 24, 2010 | 26.13 | 26.13 | 25.67 | 25.70 | 1,882,827 | -0.50(-1.90%) |
Mar 23, 2010 | 25.95 | 26.21 | 25.65 | 26.20 | 2,106,121 | +0.26(+0.99%) |
Mar 22, 2010 | 25.59 | 26.00 | 25.59 | 25.95 | 2,735,601 | +0.26(+1.03%) |
Mar 19, 2010 | 25.62 | 25.84 | 25.38 | 25.68 | 3,353,144 | +0.18(+0.69%) |
Mar 18, 2010 | 25.39 | 25.54 | 25.29 | 25.51 | 1,699,782 | +0.12(+0.46%) |
Mar 17, 2010 | 25.04 | 25.45 | 25.03 | 25.39 | 2,254,622 | +0.43(+1.70%) |
Mar 16, 2010 | 24.61 | 25.04 | 24.52 | 24.96 | 1,900,141 | +0.32(+1.31%) |
Mar 15, 2010 | 24.48 | 24.77 | 24.37 | 24.64 | 2,080,682 | +0.22(+0.90%) |
Mar 12, 2010 | 24.36 | 24.68 | 24.04 | 24.42 | 3,435,701 | +0.20(+0.82%) |
Mar 11, 2010 | 23.64 | 24.24 | 23.48 | 24.22 | 3,174,841 | +0.50(+2.10%) |
Mar 10, 2010 | 23.49 | 23.83 | 23.38 | 23.72 | 2,134,903 | +0.21(+0.90%) |
Mar 09, 2010 | 22.95 | 23.68 | 22.83 | 23.51 | 2,650,177 | +0.51(+2.20%) |
Mar 08, 2010 | 22.81 | 23.06 | 22.53 | 23.01 | 2,008,733 | +0.17(+0.74%) |
Mar 05, 2010 | 22.65 | 22.92 | 22.58 | 22.84 | 2,101,856 | +0.26(+1.17%) |
Mar 04, 2010 | 22.38 | 22.62 | 22.16 | 22.57 | 3,291,898 | -0.47(-2.04%) |
Mar 03, 2010 | 23.34 | 23.41 | 23.01 | 23.04 | 2,030,359 | -0.17(-0.75%) |
Mar 02, 2010 | 23.49 | 23.49 | 23.12 | 23.22 | 1,929,625 | -0.13(-0.54%) |