Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.32 | 26.70 | 26.17 | 26.32 | 3,147,615 | -0.46(-1.70%) |
May 27, 2010 | 26.34 | 26.81 | 26.34 | 26.77 | 2,572,461 | +0.84(+3.25%) |
May 26, 2010 | 26.18 | 26.45 | 25.86 | 25.93 | 3,300,808 | -0.14(-0.52%) |
May 25, 2010 | 24.79 | 26.14 | 24.63 | 26.07 | 3,003,518 | +0.63(+2.47%) |
May 24, 2010 | 25.82 | 25.93 | 25.42 | 25.44 | 2,255,916 | -0.58(-2.22%) |
May 21, 2010 | 25.29 | 26.11 | 25.12 | 26.02 | 3,549,080 | +0.36(+1.39%) |
May 20, 2010 | 26.02 | 26.26 | 25.64 | 25.66 | 4,063 | -1.08(-4.06%) |
May 19, 2010 | 26.53 | 26.92 | 26.14 | 26.74 | 2,236,846 | +0.10(+0.37%) |
May 18, 2010 | 26.74 | 27.33 | 26.46 | 26.65 | 56,950 | -0.72(-2.62%) |
May 17, 2010 | 27.16 | 27.48 | 26.64 | 27.36 | 1,936,079 | +0.28(+1.03%) |
May 14, 2010 | 27.08 | 27.79 | 26.82 | 27.08 | 2,896,295 | -0.87(-3.11%) |
May 13, 2010 | 28.05 | 28.35 | 27.84 | 27.95 | 1,860,766 | -0.12(-0.43%) |
May 12, 2010 | 27.53 | 28.10 | 27.46 | 28.07 | 1,622,052 | +0.69(+2.54%) |
May 11, 2010 | 27.75 | 27.86 | 27.35 | 27.38 | 1,567,978 | -0.21(-0.77%) |
May 10, 2010 | 27.37 | 27.63 | 27.18 | 27.59 | 2,414,360 | +1.43(+5.45%) |
May 07, 2010 | 26.52 | 26.99 | 25.78 | 26.16 | 3,571,578 | -0.47(-1.76%) |
May 06, 2010 | 27.36 | 27.89 | 25.11 | 26.63 | 3,892,918 | -0.52(-1.92%) |
May 05, 2010 | 27.61 | 27.97 | 27.15 | 27.15 | 3,103,245 | +0.27(+1.01%) |
May 04, 2010 | 27.34 | 27.39 | 26.66 | 26.88 | 1,542,178 | -0.73(-2.65%) |
May 03, 2010 | 27.72 | 27.95 | 27.53 | 27.61 | 2,029,409 | +0.11(+0.38%) |
Apr 30, 2010 | 27.41 | 27.99 | 27.26 | 27.51 | 2,337,777 | +0.05(+0.19%) |
Apr 29, 2010 | 26.77 | 27.56 | 25.81 | 27.45 | 3,585,555 | +2.02(+7.92%) |
Apr 28, 2010 | 25.71 | 26.02 | 25.27 | 25.44 | 2,568,553 | -0.08(-0.30%) |
Apr 27, 2010 | 26.20 | 26.37 | 25.44 | 25.51 | 1,740,390 | -0.87(-3.29%) |
Apr 26, 2010 | 26.28 | 26.51 | 26.25 | 26.38 | 2,415,940 | +0.04(+0.14%) |
Apr 23, 2010 | 26.36 | 26.43 | 26.22 | 26.34 | 1,787,276 | -0.02(-0.09%) |
Apr 22, 2010 | 26.17 | 26.40 | 26.01 | 26.37 | 1,242,270 | -0.02(-0.06%) |
Apr 21, 2010 | 26.43 | 26.48 | 26.13 | 26.38 | 6,692 | -0.05(-0.17%) |
Apr 20, 2010 | 26.49 | 26.67 | 26.30 | 26.43 | 1,104,630 | +0.08(+0.32%) |
Apr 19, 2010 | 25.86 | 26.40 | 25.79 | 26.34 | 1,560,659 | +0.34(+1.31%) |
Apr 16, 2010 | 26.80 | 26.89 | 25.93 | 26.00 | 1,913,979 | -0.94(-3.50%) |
Apr 15, 2010 | 26.89 | 27.06 | 26.71 | 26.95 | 817,100 | -0.08(-0.28%) |
Apr 14, 2010 | 26.49 | 27.02 | 26.46 | 27.02 | 986,392 | +0.58(+2.20%) |
Apr 13, 2010 | 26.43 | 26.57 | 26.20 | 26.44 | 985,969 | +0.05(+0.17%) |
Apr 12, 2010 | 26.21 | 26.41 | 26.12 | 26.40 | 1,019,928 | +0.25(+0.95%) |
Apr 09, 2010 | 26.26 | 26.26 | 25.96 | 26.15 | 1,281,321 | -0.10(-0.37%) |
Apr 08, 2010 | 26.32 | 26.32 | 26.08 | 26.25 | 1,720,215 | -0.11(-0.40%) |
Apr 07, 2010 | 26.79 | 26.84 | 26.23 | 26.35 | 1,340,248 | -0.43(-1.61%) |
Apr 06, 2010 | 26.74 | 26.92 | 26.55 | 26.78 | 1,208,135 | +0.02(+0.08%) |
Apr 05, 2010 | 26.33 | 26.90 | 26.33 | 26.76 | 1,326,492 | +0.42(+1.58%) |
Apr 01, 2010 | 26.12 | 26.34 | 26.34 | 26.34 | 1,312,514 | +0.38(+1.48%) |
Mar 31, 2010 | 25.91 | 26.02 | 25.72 | 25.96 | 1,446,054 | +0.03(+0.12%) |
Mar 30, 2010 | 26.00 | 26.12 | 25.83 | 25.93 | 1,162,282 | -0.02(-0.09%) |
Mar 29, 2010 | 25.69 | 25.98 | 25.66 | 25.95 | 1,194,527 | +0.30(+1.18%) |
Mar 26, 2010 | 25.51 | 25.78 | 25.40 | 25.65 | 1,876,542 | +0.23(+0.89%) |
Mar 25, 2010 | 25.34 | 25.78 | 25.29 | 25.42 | 1,898,812 | +0.14(+0.57%) |
Mar 24, 2010 | 25.01 | 25.32 | 24.92 | 25.28 | 1,163,289 | +0.23(+0.93%) |
Mar 23, 2010 | 25.14 | 25.28 | 24.86 | 25.04 | 1,363,076 | -0.14(-0.54%) |
Mar 22, 2010 | 24.92 | 25.18 | 24.77 | 25.18 | 1,207,659 | +0.11(+0.45%) |
Mar 19, 2010 | 25.19 | 25.32 | 24.94 | 25.07 | 1,642,216 | -0.08(-0.30%) |
Mar 18, 2010 | 25.22 | 25.26 | 24.96 | 25.14 | 1,386,365 | -0.15(-0.60%) |
Mar 17, 2010 | 25.10 | 25.49 | 25.03 | 25.29 | 1,097,611 | +0.27(+1.09%) |
Mar 16, 2010 | 24.70 | 25.07 | 24.67 | 25.02 | 1,704,833 | +0.39(+1.59%) |
Mar 15, 2010 | 24.60 | 24.68 | 24.53 | 24.63 | 2,252,951 | -0.21(-0.85%) |
Mar 12, 2010 | 24.98 | 25.12 | 24.72 | 24.84 | 1,449,284 | -0.06(-0.24%) |
Mar 11, 2010 | 24.54 | 24.93 | 24.39 | 24.90 | 1,703,631 | +0.28(+1.13%) |
Mar 10, 2010 | 24.48 | 24.68 | 24.38 | 24.62 | 2,161,551 | +0.20(+0.83%) |
Mar 09, 2010 | 24.20 | 24.48 | 24.20 | 24.42 | 1,733,578 | +0.09(+0.37%) |
Mar 08, 2010 | 23.90 | 24.34 | 23.89 | 24.33 | 1,975,040 | +0.41(+1.70%) |
Mar 05, 2010 | 23.50 | 23.93 | 23.48 | 23.92 | 1,803,633 | +0.54(+2.29%) |
Mar 04, 2010 | 23.23 | 23.59 | 23.23 | 23.38 | 2,625,766 | +0.15(+0.65%) |
Mar 03, 2010 | 23.26 | 23.40 | 23.16 | 23.23 | 1,192,597 | +0.03(+0.13%) |
Mar 02, 2010 | 23.21 | 23.31 | 23.02 | 23.20 | 1,387,978 | +0.06(+0.26%) |