Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.63 | 23.38 | 22.56 | 22.63 | 6,363,941 | -0.65(-2.79%) |
May 27, 2010 | 23.70 | 23.81 | 22.84 | 23.28 | 5,478,555 | -0.53(-2.24%) |
May 26, 2010 | 24.06 | 24.32 | 23.70 | 23.81 | 4,418 | +0.15(+0.65%) |
May 25, 2010 | 23.10 | 23.74 | 22.92 | 23.66 | 5,363,671 | -0.14(-0.60%) |
May 24, 2010 | 24.01 | 24.13 | 23.75 | 23.80 | 2,204,175 | -0.21(-0.88%) |
May 21, 2010 | 23.27 | 24.06 | 23.00 | 24.01 | 7,192,124 | +0.46(+1.97%) |
May 20, 2010 | 23.83 | 24.10 | 23.51 | 23.55 | 6,487,753 | -1.41(-5.65%) |
May 19, 2010 | 24.66 | 25.08 | 24.40 | 24.96 | 4,043,903 | +0.02(+0.07%) |
May 18, 2010 | 25.10 | 25.52 | 24.78 | 24.94 | 4,259,146 | +0.17(+0.68%) |
May 17, 2010 | 24.92 | 25.07 | 24.19 | 24.77 | 3,258,039 | -0.15(-0.62%) |
May 14, 2010 | 24.93 | 25.25 | 24.66 | 24.93 | 3,009,977 | -0.59(-2.33%) |
May 13, 2010 | 25.79 | 25.94 | 25.42 | 25.52 | 2,033,165 | -0.22(-0.85%) |
May 12, 2010 | 25.60 | 25.76 | 25.37 | 25.74 | 2,533,620 | +0.43(+1.68%) |
May 11, 2010 | 25.65 | 25.72 | 25.27 | 25.31 | 3,286,347 | +0.11(+0.44%) |
May 10, 2010 | 25.03 | 25.24 | 24.95 | 25.20 | 4,744,973 | +0.93(+3.85%) |
May 07, 2010 | 24.44 | 24.71 | 23.70 | 24.27 | 10,577,352 | -0.01(-0.04%) |
May 06, 2010 | 25.26 | 25.32 | 23.04 | 24.28 | 6,720,297 | -1.07(-4.22%) |
May 05, 2010 | 25.39 | 25.77 | 25.34 | 25.35 | 2,923,319 | -0.51(-1.98%) |
May 04, 2010 | 26.10 | 26.18 | 25.80 | 25.86 | 2,773,789 | -0.74(-2.76%) |
May 03, 2010 | 26.27 | 26.68 | 26.20 | 26.59 | 1,858,080 | +0.57(+2.20%) |
Apr 30, 2010 | 26.70 | 26.80 | 26.01 | 26.02 | 2,589,210 | -0.68(-2.54%) |
Apr 29, 2010 | 26.05 | 26.76 | 26.05 | 26.70 | 2,613,481 | +0.83(+3.22%) |
Apr 28, 2010 | 26.17 | 26.19 | 25.63 | 25.87 | 2,952,627 | -0.06(-0.25%) |
Apr 27, 2010 | 26.50 | 26.75 | 25.93 | 25.93 | 2,857,761 | -0.76(-2.84%) |
Apr 26, 2010 | 26.46 | 26.74 | 26.46 | 26.69 | 1,911,357 | +0.15(+0.55%) |
Apr 23, 2010 | 26.33 | 26.61 | 26.23 | 26.54 | 1,716,608 | +0.02(+0.06%) |
Apr 22, 2010 | 26.35 | 26.56 | 26.05 | 26.53 | 2,419,567 | +0.06(+0.21%) |
Apr 21, 2010 | 26.45 | 26.64 | 26.22 | 26.47 | 1,674,001 | +0.04(+0.15%) |
Apr 20, 2010 | 26.46 | 26.60 | 26.36 | 26.43 | 666,021 | +0.61(+2.36%) |
Apr 19, 2010 | 25.29 | 25.85 | 25.25 | 25.82 | 2,489,807 | +0.25(+0.98%) |
Apr 16, 2010 | 25.70 | 26.04 | 25.32 | 25.57 | 2,485,441 | -0.31(-1.21%) |
Apr 15, 2010 | 25.83 | 26.15 | 25.78 | 25.88 | 2,299,263 | -0.06(-0.24%) |
Apr 14, 2010 | 25.24 | 25.96 | 25.19 | 25.95 | 2,524,339 | +0.85(+3.37%) |
Apr 13, 2010 | 25.01 | 25.18 | 24.90 | 25.10 | 710,136 | -0.02(-0.08%) |
Apr 12, 2010 | 24.95 | 25.23 | 24.85 | 25.12 | 827,486 | +0.15(+0.59%) |
Apr 09, 2010 | 24.81 | 24.98 | 24.71 | 24.97 | 1,337,852 | +0.12(+0.48%) |
Apr 08, 2010 | 24.57 | 24.89 | 24.34 | 24.86 | 1,213,416 | +0.10(+0.41%) |
Apr 07, 2010 | 25.19 | 25.19 | 24.70 | 24.75 | 1,395,849 | -0.34(-1.35%) |
Apr 06, 2010 | 24.94 | 25.27 | 24.86 | 25.09 | 1,174,177 | +0.08(+0.30%) |
Apr 05, 2010 | 25.17 | 25.22 | 24.91 | 25.02 | 1,049,023 | -0.10(-0.39%) |
Apr 01, 2010 | 24.83 | 25.11 | 25.11 | 25.11 | 1,285,109 | +0.43(+1.75%) |
Mar 31, 2010 | 24.78 | 24.86 | 24.52 | 24.68 | 1,825,813 | -0.07(-0.29%) |
Mar 30, 2010 | 24.74 | 24.89 | 24.70 | 24.75 | 1,198,792 | +0.11(+0.46%) |
Mar 29, 2010 | 24.76 | 24.76 | 24.44 | 24.64 | 1,329,726 | +0.01(+0.05%) |
Mar 26, 2010 | 24.88 | 24.90 | 24.32 | 24.63 | 2,151,726 | -0.31(-1.26%) |
Mar 25, 2010 | 24.88 | 25.07 | 24.82 | 24.94 | 1,704,959 | +0.22(+0.91%) |
Mar 24, 2010 | 24.77 | 24.91 | 24.66 | 24.72 | 1,237,667 | -0.35(-1.38%) |
Mar 23, 2010 | 24.83 | 25.08 | 24.75 | 25.06 | 1,622,538 | +0.36(+1.44%) |
Mar 22, 2010 | 24.51 | 24.78 | 24.43 | 24.71 | 2,016,040 | -0.05(-0.20%) |
Mar 19, 2010 | 24.87 | 24.96 | 24.67 | 24.76 | 1,282,090 | -0.05(-0.19%) |
Mar 18, 2010 | 24.81 | 24.96 | 24.72 | 24.80 | 1,236,674 | -0.09(-0.37%) |
Mar 17, 2010 | 24.91 | 24.95 | 24.78 | 24.90 | 2,126,906 | +0.08(+0.34%) |
Mar 16, 2010 | 24.43 | 24.83 | 24.40 | 24.81 | 1,828,865 | +0.41(+1.70%) |
Mar 15, 2010 | 24.17 | 24.42 | 24.16 | 24.40 | 1,112,532 | +0.19(+0.77%) |
Mar 12, 2010 | 24.06 | 24.36 | 24.06 | 24.21 | 1,677,070 | +0.22(+0.93%) |
Mar 11, 2010 | 23.69 | 24.01 | 23.61 | 23.99 | 1,326,757 | +0.19(+0.78%) |
Mar 10, 2010 | 23.78 | 23.98 | 23.73 | 23.80 | 1,708,533 | -0.11(-0.44%) |
Mar 09, 2010 | 24.02 | 24.11 | 23.81 | 23.91 | 2,280,339 | -0.19(-0.81%) |
Mar 08, 2010 | 23.86 | 24.20 | 23.83 | 24.10 | 1,751,808 | +0.31(+1.32%) |
Mar 05, 2010 | 23.73 | 23.82 | 23.65 | 23.79 | 1,925,376 | +0.21(+0.88%) |
Mar 04, 2010 | 23.59 | 23.62 | 23.47 | 23.58 | 1,563,134 | +0.14(+0.60%) |
Mar 03, 2010 | 23.55 | 23.71 | 23.31 | 23.44 | 3,275,478 | -0.31(-1.30%) |
Mar 02, 2010 | 23.50 | 23.84 | 23.47 | 23.75 | 2,985,106 | +0.48(+2.05%) |