Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.23 | 23.92 | 23.06 | 23.23 | 3,856,007 | -0.31(-1.30%) |
May 27, 2010 | 23.28 | 23.56 | 23.00 | 23.54 | 5,792,134 | +0.86(+3.78%) |
May 26, 2010 | 22.96 | 23.37 | 22.65 | 22.68 | 366 | +0.02(+0.10%) |
May 25, 2010 | 22.10 | 22.66 | 21.74 | 22.66 | 6,563,545 | -0.08(-0.34%) |
May 24, 2010 | 23.35 | 23.55 | 22.66 | 22.74 | 3,597,963 | -0.71(-3.05%) |
May 21, 2010 | 22.28 | 23.54 | 22.17 | 23.45 | 5,329,861 | +0.57(+2.48%) |
May 20, 2010 | 23.03 | 23.66 | 22.88 | 22.88 | 183 | -1.07(-4.46%) |
May 19, 2010 | 24.04 | 24.27 | 23.32 | 23.95 | 5,625,541 | -0.30(-1.24%) |
May 18, 2010 | 25.21 | 25.63 | 24.07 | 24.25 | 4,608,263 | -0.70(-2.80%) |
May 17, 2010 | 25.27 | 25.62 | 24.37 | 24.95 | 3,747,936 | -0.20(-0.78%) |
May 14, 2010 | 25.15 | 25.50 | 24.85 | 25.15 | 3,546,692 | -0.53(-2.06%) |
May 13, 2010 | 26.24 | 26.31 | 25.56 | 25.68 | 2,703,042 | -0.71(-2.71%) |
May 12, 2010 | 25.90 | 26.40 | 25.81 | 26.39 | 3,122,042 | +0.67(+2.59%) |
May 11, 2010 | 25.97 | 26.18 | 25.71 | 25.73 | 4,280,236 | -0.15(-0.59%) |
May 10, 2010 | 25.61 | 25.90 | 25.44 | 25.88 | 4,775,217 | +1.51(+6.18%) |
May 07, 2010 | 24.35 | 25.29 | 23.98 | 24.37 | 6,552,174 | -0.46(-1.87%) |
May 06, 2010 | 24.80 | 26.58 | 22.92 | 24.84 | 1,466 | -0.99(-3.82%) |
May 05, 2010 | 26.06 | 26.68 | 25.82 | 25.82 | 3,964,312 | -0.74(-2.77%) |
May 04, 2010 | 27.25 | 27.26 | 26.28 | 26.56 | 4,147,628 | -1.13(-4.10%) |
May 03, 2010 | 27.02 | 27.80 | 27.02 | 27.69 | 3,217,023 | +0.68(+2.50%) |
Apr 30, 2010 | 27.56 | 27.93 | 27.01 | 27.02 | 4,287,404 | -0.65(-2.37%) |
Apr 29, 2010 | 27.56 | 27.84 | 27.19 | 27.67 | 5,164,760 | +0.77(+2.88%) |
Apr 28, 2010 | 26.84 | 27.54 | 26.73 | 26.90 | 8,542,475 | -0.42(-1.54%) |
Apr 27, 2010 | 28.34 | 28.34 | 27.20 | 27.32 | 24,382 | -1.12(-3.95%) |
Apr 26, 2010 | 29.15 | 29.26 | 28.33 | 28.44 | 4,817,110 | -0.61(-2.10%) |
Apr 23, 2010 | 28.30 | 29.11 | 28.04 | 29.05 | 8,339,245 | +0.80(+2.84%) |
Apr 22, 2010 | 27.51 | 28.35 | 27.29 | 28.25 | 7,306,436 | +0.45(+1.63%) |
Apr 21, 2010 | 27.23 | 27.83 | 27.13 | 27.80 | 16,821 | +0.65(+2.41%) |
Apr 20, 2010 | 26.52 | 27.41 | 26.52 | 27.14 | 5,686,809 | +0.82(+3.11%) |
Apr 19, 2010 | 25.88 | 26.33 | 25.69 | 26.33 | 3,853,375 | +0.24(+0.92%) |
Apr 16, 2010 | 25.48 | 26.20 | 25.48 | 26.09 | 4,999,042 | +0.53(+2.07%) |
Apr 15, 2010 | 25.54 | 25.77 | 25.44 | 25.56 | 2,097,273 | -0.10(-0.40%) |
Apr 14, 2010 | 25.15 | 25.80 | 24.99 | 25.66 | 3,130,620 | +0.70(+2.79%) |
Apr 13, 2010 | 25.04 | 25.07 | 24.88 | 24.96 | 3,109,194 | -0.19(-0.74%) |
Apr 12, 2010 | 25.24 | 25.32 | 25.02 | 25.15 | 4,209,992 | -0.57(-2.22%) |
Apr 09, 2010 | 25.14 | 25.77 | 24.84 | 25.72 | 3,958,661 | +0.74(+2.97%) |
Apr 08, 2010 | 24.99 | 25.03 | 24.71 | 24.98 | 3,167,592 | -0.08(-0.30%) |
Apr 07, 2010 | 25.18 | 25.36 | 24.89 | 25.06 | 3,552,961 | -0.19(-0.76%) |
Apr 06, 2010 | 25.07 | 25.31 | 24.91 | 25.25 | 3,237,516 | +0.01(+0.02%) |
Apr 05, 2010 | 24.93 | 25.39 | 24.85 | 25.24 | 2,134,572 | +0.39(+1.56%) |
Apr 01, 2010 | 24.84 | 24.85 | 24.85 | 24.85 | 2,637,869 | +0.18(+0.73%) |
Mar 31, 2010 | 24.56 | 24.82 | 24.39 | 24.67 | 2,369,360 | +0.01(+0.04%) |
Mar 30, 2010 | 24.45 | 25.03 | 24.45 | 24.66 | 2,677,623 | +0.20(+0.82%) |
Mar 29, 2010 | 24.24 | 24.66 | 24.23 | 24.46 | 1,607,792 | +0.32(+1.31%) |
Mar 26, 2010 | 24.17 | 24.57 | 23.86 | 24.15 | 2,456,921 | +0.08(+0.32%) |
Mar 25, 2010 | 24.72 | 24.77 | 24.04 | 24.07 | 2,061,348 | -0.46(-1.87%) |
Mar 24, 2010 | 24.60 | 24.76 | 24.45 | 24.53 | 1,624,805 | -0.17(-0.71%) |
Mar 23, 2010 | 24.53 | 24.70 | 24.15 | 24.70 | 1,934,898 | +0.20(+0.80%) |
Mar 22, 2010 | 23.91 | 24.54 | 23.75 | 24.51 | 1,574,660 | +0.32(+1.33%) |
Mar 19, 2010 | 24.40 | 24.70 | 24.04 | 24.18 | 3,116,540 | -0.25(-1.00%) |
Mar 18, 2010 | 24.73 | 24.79 | 24.27 | 24.43 | 1,880,462 | -0.27(-1.10%) |
Mar 17, 2010 | 24.36 | 24.76 | 24.30 | 24.70 | 2,160,057 | +0.37(+1.52%) |
Mar 16, 2010 | 23.76 | 24.38 | 23.63 | 24.33 | 2,898,829 | +0.69(+2.93%) |
Mar 15, 2010 | 23.49 | 23.66 | 23.44 | 23.64 | 1,446,975 | -0.17(-0.71%) |
Mar 12, 2010 | 23.96 | 24.14 | 23.68 | 23.81 | 1,802,244 | -0.06(-0.25%) |
Mar 11, 2010 | 23.37 | 23.90 | 23.32 | 23.87 | 2,209,877 | +0.43(+1.84%) |
Mar 10, 2010 | 23.74 | 23.84 | 23.31 | 23.44 | 2,526,588 | -0.30(-1.26%) |
Mar 09, 2010 | 23.57 | 24.02 | 23.57 | 23.74 | 1,873,089 | -0.02(-0.09%) |
Mar 08, 2010 | 23.67 | 23.94 | 23.63 | 23.76 | 1,911,543 | +0.11(+0.48%) |
Mar 05, 2010 | 23.44 | 23.67 | 23.38 | 23.64 | 1,773,832 | +0.46(+2.00%) |
Mar 04, 2010 | 23.31 | 23.52 | 22.96 | 23.18 | 2,241,211 | -0.13(-0.56%) |
Mar 03, 2010 | 23.25 | 23.57 | 23.13 | 23.31 | 2,720,988 | +0.19(+0.83%) |
Mar 02, 2010 | 22.82 | 23.25 | 22.82 | 23.12 | 3,166,905 | +0.38(+1.68%) |