Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.30 | 25.65 | 25.14 | 25.30 | 1,382,522 | -0.35(-1.36%) |
May 27, 2010 | 25.26 | 25.66 | 25.02 | 25.65 | 3,143,131 | +1.04(+4.22%) |
May 26, 2010 | 24.68 | 25.25 | 24.52 | 24.61 | 1,060,075 | -0.03(-0.13%) |
May 25, 2010 | 24.08 | 24.65 | 23.69 | 24.64 | 1,138,325 | -0.06(-0.23%) |
May 24, 2010 | 25.00 | 25.19 | 24.70 | 24.70 | 1,259,102 | -0.40(-1.61%) |
May 21, 2010 | 24.33 | 25.29 | 24.12 | 25.10 | 1,833,381 | +0.31(+1.26%) |
May 20, 2010 | 24.91 | 25.43 | 24.78 | 24.79 | 1,988,897 | -1.43(-5.46%) |
May 19, 2010 | 26.36 | 26.73 | 25.86 | 26.22 | 1,468,445 | -0.35(-1.31%) |
May 18, 2010 | 27.47 | 27.55 | 26.44 | 26.57 | 1,858,259 | -0.53(-1.96%) |
May 17, 2010 | 27.09 | 27.36 | 26.26 | 27.10 | 1,131,048 | +0.15(+0.56%) |
May 14, 2010 | 26.95 | 27.32 | 26.59 | 26.95 | 895,858 | -0.49(-1.78%) |
May 13, 2010 | 27.59 | 27.81 | 27.28 | 27.44 | 3,314,781 | -0.21(-0.76%) |
May 12, 2010 | 26.94 | 27.70 | 26.91 | 27.65 | 1,555,675 | +0.84(+3.14%) |
May 11, 2010 | 26.89 | 27.21 | 26.76 | 26.81 | 1,675,069 | +0.19(+0.70%) |
May 10, 2010 | 26.23 | 26.65 | 26.19 | 26.62 | 4,123,829 | +1.40(+5.53%) |
May 07, 2010 | 25.74 | 26.11 | 25.03 | 25.23 | 1,336,127 | -0.82(-3.14%) |
May 06, 2010 | 26.05 | 27.11 | 0.0405 | 26.05 | 494 | -0.99(-3.67%) |
May 05, 2010 | 27.10 | 27.38 | 26.90 | 27.04 | 1,609,635 | -0.34(-1.23%) |
May 04, 2010 | 27.84 | 27.85 | 27.21 | 27.37 | 1,380,278 | -0.89(-3.13%) |
May 03, 2010 | 27.83 | 28.28 | 27.79 | 28.26 | 965,662 | +0.59(+2.15%) |
Apr 30, 2010 | 28.66 | 28.66 | 27.64 | 27.66 | 1,206,725 | -0.98(-3.42%) |
Apr 29, 2010 | 28.10 | 28.64 | 27.95 | 28.64 | 786,087 | +0.78(+2.80%) |
Apr 28, 2010 | 28.00 | 28.04 | 27.76 | 27.86 | 1,004,513 | +0.02(+0.07%) |
Apr 27, 2010 | 28.35 | 28.66 | 27.78 | 27.84 | 1,997,533 | -0.66(-2.30%) |
Apr 26, 2010 | 28.66 | 28.84 | 28.49 | 28.50 | 871,851 | -0.15(-0.53%) |
Apr 23, 2010 | 28.40 | 28.66 | 28.21 | 28.65 | 1,207,716 | +0.30(+1.07%) |
Apr 22, 2010 | 27.72 | 28.38 | 27.57 | 28.35 | 1,068,926 | +0.40(+1.41%) |
Apr 21, 2010 | 27.72 | 28.00 | 27.67 | 27.95 | 761,233 | +0.23(+0.85%) |
Apr 20, 2010 | 27.51 | 27.72 | 27.37 | 27.72 | 493,202 | +0.37(+1.36%) |
Apr 19, 2010 | 27.19 | 27.48 | 26.91 | 27.34 | 815,843 | -0.02(-0.07%) |
Apr 16, 2010 | 27.64 | 27.74 | 27.21 | 27.36 | 2,866,009 | -0.35(-1.26%) |
Apr 15, 2010 | 27.66 | 27.77 | 27.58 | 27.71 | 952,267 | +0.03(+0.12%) |
Apr 14, 2010 | 27.29 | 27.69 | 27.25 | 27.68 | 570,911 | +0.55(+2.01%) |
Apr 13, 2010 | 26.99 | 27.15 | 26.82 | 27.13 | 674,744 | +0.06(+0.22%) |
Apr 12, 2010 | 27.01 | 27.12 | 26.90 | 27.07 | 295,643 | +0.11(+0.41%) |
Apr 09, 2010 | 26.86 | 26.99 | 26.69 | 26.96 | 301,343 | +0.13(+0.50%) |
Apr 08, 2010 | 26.79 | 26.94 | 26.57 | 26.83 | 463,746 | -0.04(-0.15%) |
Apr 07, 2010 | 26.89 | 27.01 | 26.70 | 26.87 | 394,562 | -0.02(-0.09%) |
Apr 06, 2010 | 26.60 | 26.95 | 26.54 | 26.90 | 2,103,811 | +0.21(+0.79%) |
Apr 05, 2010 | 26.24 | 26.68 | 26.18 | 26.68 | 915,279 | +0.48(+1.84%) |
Apr 01, 2010 | 26.13 | 26.20 | 26.20 | 26.20 | 2,306,693 | +0.26(+1.00%) |
Mar 31, 2010 | 26.11 | 26.37 | 25.91 | 25.94 | 1,543,714 | -0.25(-0.96%) |
Mar 30, 2010 | 26.16 | 26.33 | 26.03 | 26.20 | 2,053,379 | +0.09(+0.34%) |
Mar 29, 2010 | 26.18 | 26.26 | 25.98 | 26.11 | 6,716,384 | +0.09(+0.36%) |
Mar 26, 2010 | 26.16 | 26.31 | 25.95 | 26.01 | 509,136 | -0.03(-0.11%) |
Mar 25, 2010 | 26.40 | 26.60 | 26.04 | 26.04 | 2,743,345 | -0.15(-0.59%) |
Mar 24, 2010 | 26.46 | 26.49 | 26.20 | 26.20 | 924,218 | -0.36(-1.34%) |
Mar 23, 2010 | 26.36 | 26.57 | 26.14 | 26.55 | 624,901 | +0.25(+0.94%) |
Mar 22, 2010 | 25.75 | 26.35 | 25.72 | 26.30 | 947,916 | +0.39(+1.51%) |
Mar 19, 2010 | 26.22 | 26.30 | 25.81 | 25.91 | 391,919 | -0.27(-1.03%) |
Mar 18, 2010 | 26.22 | 26.38 | 26.12 | 26.18 | 329,394 | -0.05(-0.18%) |
Mar 17, 2010 | 26.10 | 26.35 | 26.10 | 26.23 | 358,827 | +0.19(+0.74%) |
Mar 16, 2010 | 25.95 | 26.04 | 25.76 | 26.04 | 290,851 | +0.23(+0.89%) |
Mar 15, 2010 | 25.66 | 25.86 | 25.63 | 25.81 | 988,031 | -0.03(-0.12%) |
Mar 12, 2010 | 25.99 | 25.99 | 25.68 | 25.84 | 1,052,265 | +0.00(+0.00%) |
Mar 11, 2010 | 25.73 | 25.87 | 25.56 | 25.84 | 482,755 | -0.00(-0.02%) |
Mar 10, 2010 | 25.63 | 25.95 | 25.61 | 25.84 | 643,764 | +0.25(+0.99%) |
Mar 09, 2010 | 25.40 | 25.74 | 25.37 | 25.59 | 373,675 | +0.09(+0.36%) |
Mar 08, 2010 | 25.44 | 25.54 | 25.40 | 25.50 | 457,220 | +0.05(+0.19%) |
Mar 05, 2010 | 25.09 | 25.45 | 24.96 | 25.45 | 615,683 | +0.54(+2.16%) |
Mar 04, 2010 | 24.87 | 24.94 | 24.76 | 24.91 | 997,240 | +0.08(+0.33%) |
Mar 03, 2010 | 24.78 | 24.98 | 24.72 | 24.83 | 5,083,842 | +0.14(+0.56%) |
Mar 02, 2010 | 24.61 | 24.84 | 24.56 | 24.69 | 4,261,635 | +0.14(+0.56%) |