Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.23 | 23.92 | 23.06 | 23.23 | 3,856,950 | -0.31(-1.30%) |
May 27, 2010 | 23.27 | 23.55 | 23.00 | 23.53 | 5,793,551 | +0.86(+3.78%) |
May 26, 2010 | 22.95 | 23.36 | 22.64 | 22.68 | 366 | +0.02(+0.10%) |
May 25, 2010 | 22.10 | 22.66 | 21.74 | 22.65 | 6,565,151 | -0.08(-0.34%) |
May 24, 2010 | 23.35 | 23.54 | 22.66 | 22.73 | 3,598,843 | -0.71(-3.05%) |
May 21, 2010 | 22.28 | 23.53 | 22.17 | 23.44 | 5,331,165 | +0.57(+2.48%) |
May 20, 2010 | 23.02 | 23.65 | 22.88 | 22.88 | 183 | -1.07(-4.46%) |
May 19, 2010 | 24.03 | 24.26 | 23.31 | 23.95 | 5,626,918 | -0.30(-1.24%) |
May 18, 2010 | 25.21 | 25.62 | 24.07 | 24.25 | 4,609,390 | -0.70(-2.80%) |
May 17, 2010 | 25.27 | 25.62 | 24.37 | 24.94 | 3,748,853 | -0.20(-0.78%) |
May 14, 2010 | 25.14 | 25.50 | 24.84 | 25.14 | 3,547,559 | -0.53(-2.06%) |
May 13, 2010 | 26.23 | 26.31 | 25.56 | 25.67 | 2,703,703 | -0.71(-2.71%) |
May 12, 2010 | 25.89 | 26.40 | 25.81 | 26.38 | 3,122,806 | +0.67(+2.59%) |
May 11, 2010 | 25.96 | 26.18 | 25.70 | 25.72 | 4,281,283 | -0.15(-0.59%) |
May 10, 2010 | 25.60 | 25.89 | 25.44 | 25.87 | 4,776,385 | +1.51(+6.18%) |
May 07, 2010 | 24.34 | 25.29 | 23.98 | 24.37 | 6,553,777 | -0.46(-1.87%) |
May 06, 2010 | 24.79 | 26.58 | 22.91 | 24.83 | 1,466 | -0.99(-3.82%) |
May 05, 2010 | 26.06 | 26.67 | 25.82 | 25.82 | 3,965,282 | -0.74(-2.77%) |
May 04, 2010 | 27.25 | 27.25 | 26.27 | 26.55 | 4,148,642 | -1.13(-4.10%) |
May 03, 2010 | 27.02 | 27.80 | 27.02 | 27.69 | 3,217,810 | +0.68(+2.50%) |
Apr 30, 2010 | 27.55 | 27.92 | 27.01 | 27.01 | 4,288,453 | -0.65(-2.37%) |
Apr 29, 2010 | 27.55 | 27.84 | 27.18 | 27.67 | 5,166,023 | +0.77(+2.88%) |
Apr 28, 2010 | 26.83 | 27.54 | 26.73 | 26.89 | 8,544,565 | -0.42(-1.54%) |
Apr 27, 2010 | 28.34 | 28.34 | 27.20 | 27.31 | 24,388 | -1.12(-3.95%) |
Apr 26, 2010 | 29.14 | 29.26 | 28.32 | 28.43 | 4,818,287 | -0.61(-2.10%) |
Apr 23, 2010 | 28.29 | 29.10 | 28.03 | 29.04 | 8,341,284 | +0.80(+2.84%) |
Apr 22, 2010 | 27.51 | 28.34 | 27.28 | 28.24 | 7,308,222 | +0.45(+1.63%) |
Apr 21, 2010 | 27.22 | 27.82 | 27.13 | 27.79 | 16,826 | +0.65(+2.41%) |
Apr 20, 2010 | 26.51 | 27.40 | 26.51 | 27.14 | 5,688,199 | +0.82(+3.11%) |
Apr 19, 2010 | 25.87 | 26.33 | 25.69 | 26.32 | 3,854,317 | +0.24(+0.92%) |
Apr 16, 2010 | 25.48 | 26.19 | 25.48 | 26.08 | 5,000,264 | +0.53(+2.07%) |
Apr 15, 2010 | 25.54 | 25.76 | 25.43 | 25.55 | 2,097,786 | -0.10(-0.40%) |
Apr 14, 2010 | 25.14 | 25.79 | 24.98 | 25.66 | 3,131,385 | +0.70(+2.79%) |
Apr 13, 2010 | 25.03 | 25.07 | 24.88 | 24.96 | 3,109,955 | -0.19(-0.74%) |
Apr 12, 2010 | 25.24 | 25.32 | 25.01 | 25.14 | 4,211,022 | -0.57(-2.22%) |
Apr 09, 2010 | 25.13 | 25.76 | 24.83 | 25.72 | 3,959,629 | +0.74(+2.97%) |
Apr 08, 2010 | 24.98 | 25.02 | 24.70 | 24.97 | 3,168,366 | -0.08(-0.30%) |
Apr 07, 2010 | 25.17 | 25.35 | 24.88 | 25.05 | 3,553,830 | -0.19(-0.76%) |
Apr 06, 2010 | 25.07 | 25.30 | 24.91 | 25.24 | 3,238,307 | +0.01(+0.02%) |
Apr 05, 2010 | 24.92 | 25.39 | 24.85 | 25.24 | 2,135,093 | +0.39(+1.56%) |
Apr 01, 2010 | 24.83 | 24.85 | 24.85 | 24.85 | 2,638,514 | +0.18(+0.73%) |
Mar 31, 2010 | 24.55 | 24.82 | 24.38 | 24.67 | 2,369,939 | +0.01(+0.04%) |
Mar 30, 2010 | 24.45 | 25.03 | 24.45 | 24.66 | 2,678,277 | +0.20(+0.82%) |
Mar 29, 2010 | 24.24 | 24.65 | 24.23 | 24.46 | 1,608,185 | +0.32(+1.31%) |
Mar 26, 2010 | 24.17 | 24.57 | 23.86 | 24.14 | 2,457,521 | +0.08(+0.32%) |
Mar 25, 2010 | 24.71 | 24.76 | 24.03 | 24.06 | 2,061,852 | -0.46(-1.87%) |
Mar 24, 2010 | 24.59 | 24.76 | 24.44 | 24.52 | 1,625,202 | -0.17(-0.71%) |
Mar 23, 2010 | 24.52 | 24.70 | 24.15 | 24.70 | 1,935,371 | +0.20(+0.80%) |
Mar 22, 2010 | 23.91 | 24.54 | 23.75 | 24.50 | 1,575,045 | +0.32(+1.33%) |
Mar 19, 2010 | 24.40 | 24.70 | 24.04 | 24.18 | 3,117,302 | -0.25(-1.00%) |
Mar 18, 2010 | 24.73 | 24.79 | 24.27 | 24.42 | 1,880,922 | -0.27(-1.10%) |
Mar 17, 2010 | 24.36 | 24.75 | 24.30 | 24.70 | 2,160,585 | +0.37(+1.52%) |
Mar 16, 2010 | 23.75 | 24.38 | 23.63 | 24.33 | 2,899,538 | +0.69(+2.93%) |
Mar 15, 2010 | 23.49 | 23.65 | 23.44 | 23.63 | 1,447,329 | -0.17(-0.71%) |
Mar 12, 2010 | 23.95 | 24.13 | 23.67 | 23.80 | 1,802,684 | -0.06(-0.25%) |
Mar 11, 2010 | 23.36 | 23.89 | 23.31 | 23.86 | 2,210,417 | +0.43(+1.84%) |
Mar 10, 2010 | 23.74 | 23.83 | 23.30 | 23.43 | 2,527,206 | -0.30(-1.26%) |
Mar 09, 2010 | 23.57 | 24.01 | 23.57 | 23.73 | 1,873,547 | -0.02(-0.09%) |
Mar 08, 2010 | 23.67 | 23.93 | 23.62 | 23.75 | 1,912,011 | +0.11(+0.48%) |
Mar 05, 2010 | 23.43 | 23.67 | 23.38 | 23.64 | 1,774,266 | +0.46(+2.00%) |
Mar 04, 2010 | 23.31 | 23.51 | 22.95 | 23.18 | 2,241,759 | -0.13(-0.56%) |
Mar 03, 2010 | 23.24 | 23.56 | 23.12 | 23.31 | 2,721,654 | +0.19(+0.83%) |
Mar 02, 2010 | 22.82 | 23.24 | 22.82 | 23.12 | 3,167,680 | +0.38(+1.68%) |