Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.91 | 27.97 | 26.75 | 26.91 | 13,371,942 | -1.16(-4.13%) |
May 27, 2010 | 27.17 | 28.10 | 27.03 | 28.07 | 13,591,968 | +1.55(+5.84%) |
May 26, 2010 | 27.13 | 27.28 | 26.43 | 26.52 | 1,000 | -0.27(-1.01%) |
May 25, 2010 | 24.67 | 26.82 | 24.34 | 26.79 | 41,331 | +0.93(+3.60%) |
May 24, 2010 | 26.22 | 26.47 | 25.78 | 25.86 | 13,571,363 | -0.61(-2.30%) |
May 21, 2010 | 25.05 | 26.60 | 25.05 | 26.47 | 19,513,332 | +1.05(+4.12%) |
May 20, 2010 | 25.65 | 26.50 | 25.42 | 25.42 | 46,193 | -1.12(-4.21%) |
May 19, 2010 | 26.46 | 26.92 | 26.13 | 26.54 | 12,458,288 | -0.19(-0.71%) |
May 18, 2010 | 27.27 | 27.99 | 26.52 | 26.73 | 11,867 | -0.17(-0.63%) |
May 17, 2010 | 27.40 | 27.60 | 26.21 | 26.90 | 13,255,402 | -0.44(-1.61%) |
May 14, 2010 | 27.34 | 28.50 | 27.08 | 27.34 | 16,734,978 | -1.71(-5.89%) |
May 13, 2010 | 29.07 | 29.85 | 28.78 | 29.05 | 15,289,811 | +0.98(+3.49%) |
May 12, 2010 | 28.10 | 28.88 | 27.86 | 28.07 | 13,636,474 | +0.18(+0.65%) |
May 11, 2010 | 28.20 | 28.35 | 27.88 | 27.89 | 21,737 | +0.45(+1.64%) |
May 10, 2010 | 27.28 | 27.47 | 26.98 | 27.44 | 23,225,180 | +1.94(+7.61%) |
May 07, 2010 | 26.74 | 27.80 | 25.45 | 25.50 | 34,605,240 | -1.15(-4.32%) |
May 06, 2010 | 26.93 | 28.61 | 23.40 | 26.65 | 8,470 | -2.10(-7.30%) |
May 05, 2010 | 28.72 | 28.84 | 28.08 | 28.75 | 17,173,844 | -0.56(-1.91%) |
May 04, 2010 | 30.80 | 30.87 | 28.80 | 29.31 | 55,649 | -2.11(-6.72%) |
May 03, 2010 | 31.11 | 31.61 | 30.61 | 31.42 | 9,221,594 | +0.59(+1.91%) |
Apr 30, 2010 | 31.99 | 32.04 | 30.76 | 30.83 | 12,992,730 | -0.99(-3.11%) |
Apr 29, 2010 | 31.85 | 32.05 | 31.50 | 31.82 | 12,538,819 | -0.01(-0.03%) |
Apr 28, 2010 | 31.02 | 31.96 | 30.73 | 31.83 | 16,549,142 | +1.76(+5.85%) |
Apr 27, 2010 | 31.33 | 31.43 | 29.99 | 30.07 | 48,851 | -1.26(-4.02%) |
Apr 26, 2010 | 31.25 | 31.60 | 31.13 | 31.33 | 7,828,251 | +0.17(+0.55%) |
Apr 23, 2010 | 30.41 | 31.19 | 30.33 | 31.16 | 11,004,860 | +0.88(+2.91%) |
Apr 22, 2010 | 29.96 | 30.36 | 29.27 | 30.28 | 10,458,260 | -0.03(-0.10%) |
Apr 21, 2010 | 30.31 | 30.47 | 29.91 | 30.31 | 61,817 | -0.05(-0.16%) |
Apr 20, 2010 | 30.78 | 30.90 | 30.19 | 30.36 | 10,172 | -0.41(-1.33%) |
Apr 19, 2010 | 30.39 | 30.79 | 30.00 | 30.77 | 7,346,340 | +0.23(+0.75%) |
Apr 16, 2010 | 31.18 | 31.38 | 30.42 | 30.54 | 10,651,817 | -0.78(-2.49%) |
Apr 15, 2010 | 31.18 | 31.53 | 30.90 | 31.32 | 8,416,186 | +0.12(+0.38%) |
Apr 14, 2010 | 30.73 | 31.20 | 30.66 | 31.20 | 7,372,041 | +0.60(+1.96%) |
Apr 13, 2010 | 30.56 | 30.70 | 30.23 | 30.60 | 7,203,597 | -0.14(-0.46%) |
Apr 12, 2010 | 30.70 | 31.08 | 30.58 | 30.74 | 5,607,747 | -0.04(-0.13%) |
Apr 09, 2010 | 30.72 | 30.90 | 30.56 | 30.78 | 5,684,457 | +0.05(+0.16%) |
Apr 08, 2010 | 30.52 | 30.87 | 30.30 | 30.73 | 7,160,575 | -0.06(-0.19%) |
Apr 07, 2010 | 30.97 | 31.22 | 30.58 | 30.79 | 8,120,474 | -0.37(-1.19%) |
Apr 06, 2010 | 30.78 | 31.46 | 30.66 | 31.16 | 9,829,684 | +0.26(+0.84%) |
Apr 05, 2010 | 30.28 | 31.09 | 30.25 | 30.90 | 8,245,448 | +0.59(+1.95%) |
Apr 01, 2010 | 29.89 | 30.31 | 30.31 | 30.31 | 9,946,600 | +0.74(+2.50%) |
Mar 31, 2010 | 29.64 | 29.94 | 29.43 | 29.57 | 6,944,489 | -0.19(-0.64%) |
Mar 30, 2010 | 29.50 | 30.08 | 29.39 | 29.76 | 5,770,889 | +0.24(+0.81%) |
Mar 29, 2010 | 30.03 | 30.21 | 29.27 | 29.52 | 10,370,499 | -0.54(-1.80%) |
Mar 26, 2010 | 29.85 | 30.52 | 29.66 | 30.06 | 9,067,356 | +0.18(+0.60%) |
Mar 25, 2010 | 30.41 | 30.76 | 29.82 | 29.88 | 13,625,579 | -0.48(-1.58%) |
Mar 24, 2010 | 29.69 | 30.64 | 29.60 | 30.36 | 12,528,055 | +0.39(+1.30%) |
Mar 23, 2010 | 29.62 | 29.98 | 29.25 | 29.97 | 11,147,842 | +1.51(+5.31%) |
Mar 22, 2010 | 28.59 | 29.73 | 28.40 | 28.46 | 10,914,054 | -0.49(-1.69%) |
Mar 19, 2010 | 30.00 | 30.20 | 28.95 | 28.95 | 16,156,535 | -1.05(-3.50%) |
Mar 18, 2010 | 30.44 | 30.59 | 29.86 | 30.00 | 10,049,594 | -0.43(-1.41%) |
Mar 17, 2010 | 30.51 | 30.62 | 30.30 | 30.43 | 9,914,718 | -0.01(-0.03%) |
Mar 16, 2010 | 30.07 | 30.57 | 29.91 | 30.44 | 10,729,688 | +0.44(+1.47%) |
Mar 15, 2010 | 29.65 | 30.03 | 29.63 | 30.00 | 9,174,787 | +0.16(+0.54%) |
Mar 12, 2010 | 29.68 | 30.22 | 29.53 | 29.84 | 9,160,163 | +0.44(+1.50%) |
Mar 11, 2010 | 28.94 | 29.40 | 28.61 | 29.40 | 7,605,000 | +0.34(+1.17%) |
Mar 10, 2010 | 29.20 | 29.55 | 28.90 | 29.06 | 8,417,592 | -0.16(-0.55%) |
Mar 09, 2010 | 29.39 | 29.60 | 29.08 | 29.22 | 8,479,475 | -0.28(-0.95%) |
Mar 08, 2010 | 29.95 | 30.09 | 29.44 | 29.50 | 7,074,219 | -0.50(-1.67%) |
Mar 05, 2010 | 29.73 | 30.34 | 29.71 | 30.00 | 9,862,342 | +0.44(+1.49%) |
Mar 04, 2010 | 29.61 | 29.97 | 29.36 | 29.56 | 9,177,074 | -0.05(-0.17%) |
Mar 03, 2010 | 29.01 | 29.98 | 28.86 | 29.61 | 11,902,793 | +0.73(+2.53%) |
Mar 02, 2010 | 29.07 | 29.23 | 28.81 | 28.88 | 10,499,416 | +0.19(+0.66%) |