Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.33 | 26.82 | 25.88 | 26.33 | 4,594,000 | -0.15(-0.55%) |
May 27, 2010 | 25.60 | 26.48 | 25.56 | 26.47 | 4,753,454 | +1.46(+5.83%) |
May 26, 2010 | 25.67 | 25.97 | 24.79 | 25.01 | 2,749 | -0.27(-1.08%) |
May 25, 2010 | 24.02 | 25.31 | 23.88 | 25.28 | 5,124,937 | +0.48(+1.94%) |
May 24, 2010 | 25.14 | 25.50 | 24.76 | 24.80 | 4,309,105 | -0.34(-1.36%) |
May 21, 2010 | 23.94 | 25.52 | 23.94 | 25.15 | 6,687,388 | +0.57(+2.31%) |
May 20, 2010 | 24.61 | 25.40 | 24.43 | 24.58 | 10,238 | -0.76(-2.99%) |
May 19, 2010 | 24.74 | 25.75 | 24.74 | 25.34 | 8,395,549 | +0.23(+0.92%) |
May 18, 2010 | 26.18 | 26.37 | 25.00 | 25.11 | 3,265 | -0.79(-3.03%) |
May 17, 2010 | 26.18 | 26.35 | 25.23 | 25.89 | 9,636,364 | -0.34(-1.28%) |
May 14, 2010 | 26.23 | 26.82 | 25.91 | 26.23 | 9,126,237 | -1.01(-3.71%) |
May 13, 2010 | 28.35 | 28.44 | 27.07 | 27.24 | 7,564,915 | -1.15(-4.04%) |
May 12, 2010 | 27.82 | 28.52 | 27.47 | 28.38 | 5,053,066 | +0.63(+2.26%) |
May 11, 2010 | 28.48 | 28.58 | 27.70 | 27.76 | 5,984 | -0.77(-2.71%) |
May 10, 2010 | 28.14 | 28.55 | 28.05 | 28.53 | 5,906,500 | +2.10(+7.96%) |
May 07, 2010 | 26.51 | 27.73 | 26.19 | 26.43 | 10,563,916 | -0.38(-1.40%) |
May 06, 2010 | 26.83 | 28.33 | 25.48 | 26.80 | 2,158 | -0.33(-1.22%) |
May 05, 2010 | 27.57 | 28.23 | 27.04 | 27.13 | 4,164,126 | -0.36(-1.30%) |
May 04, 2010 | 28.34 | 28.48 | 27.34 | 27.49 | 5,334 | -1.29(-4.49%) |
May 03, 2010 | 27.42 | 29.02 | 27.32 | 28.78 | 7,048,224 | +1.52(+5.56%) |
Apr 30, 2010 | 28.37 | 28.51 | 27.18 | 27.26 | 6,393,033 | -1.04(-3.68%) |
Apr 29, 2010 | 28.23 | 28.56 | 28.14 | 28.31 | 4,545,972 | +0.30(+1.06%) |
Apr 28, 2010 | 28.36 | 28.75 | 27.73 | 28.01 | 4,692,000 | -0.26(-0.91%) |
Apr 27, 2010 | 29.32 | 29.35 | 28.16 | 28.27 | 1,349 | -1.21(-4.10%) |
Apr 26, 2010 | 30.31 | 30.49 | 29.41 | 29.47 | 5,671,330 | -0.80(-2.66%) |
Apr 23, 2010 | 29.90 | 30.32 | 29.72 | 30.28 | 5,113,696 | +0.37(+1.24%) |
Apr 22, 2010 | 28.58 | 30.05 | 28.52 | 29.91 | 7,268,011 | +1.07(+3.71%) |
Apr 21, 2010 | 28.84 | 28.94 | 28.09 | 28.84 | 10,870 | +0.55(+1.96%) |
Apr 20, 2010 | 27.96 | 28.30 | 27.72 | 28.29 | 786 | +0.46(+1.64%) |
Apr 19, 2010 | 28.12 | 28.36 | 27.07 | 27.83 | 5,295,140 | -0.50(-1.77%) |
Apr 16, 2010 | 28.50 | 28.73 | 28.08 | 28.33 | 4,964,942 | -0.34(-1.17%) |
Apr 15, 2010 | 28.19 | 28.77 | 28.05 | 28.67 | 4,355,912 | +0.34(+1.19%) |
Apr 14, 2010 | 27.76 | 28.43 | 27.61 | 28.33 | 3,215,817 | +0.74(+2.68%) |
Apr 13, 2010 | 27.64 | 27.90 | 27.44 | 27.59 | 3,154,340 | -0.12(-0.43%) |
Apr 12, 2010 | 28.14 | 28.17 | 27.67 | 27.71 | 3,080,207 | -0.36(-1.27%) |
Apr 09, 2010 | 27.54 | 28.11 | 27.34 | 28.07 | 3,832,826 | +0.73(+2.68%) |
Apr 08, 2010 | 27.76 | 27.76 | 27.28 | 27.34 | 5,299,757 | -0.44(-1.57%) |
Apr 07, 2010 | 28.62 | 28.62 | 27.63 | 27.77 | 6,127,209 | -0.84(-2.93%) |
Apr 06, 2010 | 28.11 | 28.64 | 27.80 | 28.61 | 4,171,718 | +0.40(+1.40%) |
Apr 05, 2010 | 27.40 | 28.29 | 27.26 | 28.21 | 2,900,126 | +0.84(+3.06%) |
Apr 01, 2010 | 27.21 | 27.38 | 27.38 | 27.38 | 1,849,153 | +0.43(+1.59%) |
Mar 31, 2010 | 27.14 | 27.28 | 26.85 | 26.95 | 2,445,137 | -0.34(-1.23%) |
Mar 30, 2010 | 27.47 | 27.58 | 27.05 | 27.28 | 2,370,340 | -0.30(-1.08%) |
Mar 29, 2010 | 27.72 | 27.84 | 27.34 | 27.58 | 2,925,653 | +0.04(+0.14%) |
Mar 26, 2010 | 27.29 | 27.80 | 27.26 | 27.54 | 3,473,416 | +0.37(+1.36%) |
Mar 25, 2010 | 27.18 | 27.67 | 27.05 | 27.17 | 3,628,690 | +0.20(+0.76%) |
Mar 24, 2010 | 27.24 | 27.30 | 26.81 | 26.97 | 2,595,990 | -0.38(-1.40%) |
Mar 23, 2010 | 27.24 | 27.43 | 26.90 | 27.35 | 3,388,373 | +0.11(+0.41%) |
Mar 22, 2010 | 26.43 | 27.30 | 26.39 | 27.24 | 4,263,024 | +0.57(+2.15%) |
Mar 19, 2010 | 26.63 | 27.09 | 26.46 | 26.66 | 6,078,356 | +0.11(+0.40%) |
Mar 18, 2010 | 26.26 | 26.58 | 26.16 | 26.56 | 5,019,328 | +0.23(+0.88%) |
Mar 17, 2010 | 26.24 | 26.35 | 25.95 | 26.33 | 3,760,087 | +0.13(+0.48%) |
Mar 16, 2010 | 26.20 | 26.47 | 26.00 | 26.20 | 2,724,894 | -0.18(-0.70%) |
Mar 15, 2010 | 26.10 | 26.39 | 26.09 | 26.39 | 2,751,467 | +0.11(+0.43%) |
Mar 12, 2010 | 25.89 | 26.37 | 25.74 | 26.27 | 4,567,844 | +0.59(+2.29%) |
Mar 11, 2010 | 25.67 | 25.87 | 25.48 | 25.69 | 3,337,434 | -0.14(-0.54%) |
Mar 10, 2010 | 25.90 | 26.02 | 25.73 | 25.83 | 2,938,923 | +0.01(+0.03%) |
Mar 09, 2010 | 25.78 | 26.10 | 25.66 | 25.82 | 3,276,316 | -0.13(-0.48%) |
Mar 08, 2010 | 25.79 | 26.05 | 25.61 | 25.94 | 3,132,881 | +0.21(+0.82%) |
Mar 05, 2010 | 25.50 | 25.86 | 25.30 | 25.73 | 2,856,538 | +0.46(+1.80%) |
Mar 04, 2010 | 24.94 | 25.47 | 24.99 | 25.28 | 3,741,462 | +0.34(+1.35%) |
Mar 03, 2010 | 24.85 | 25.19 | 24.67 | 24.94 | 4,392,113 | +0.07(+0.30%) |
Mar 02, 2010 | 24.89 | 25.07 | 24.79 | 24.87 | 3,074,417 | +0.07(+0.29%) |