Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.12 | 25.45 | 24.96 | 25.12 | 2,481,859 | -0.41(-1.62%) |
May 27, 2010 | 25.05 | 25.54 | 24.92 | 25.54 | 1,265,830 | +1.30(+5.38%) |
May 26, 2010 | 24.48 | 24.81 | 24.13 | 24.23 | 340 | -0.25(-1.03%) |
May 25, 2010 | 23.76 | 24.52 | 23.57 | 24.48 | 3,047,721 | -0.09(-0.37%) |
May 24, 2010 | 24.81 | 25.01 | 24.57 | 24.57 | 1,435,476 | -0.56(-2.24%) |
May 21, 2010 | 24.15 | 25.14 | 24.13 | 25.14 | 4,453,865 | +0.61(+2.47%) |
May 20, 2010 | 24.39 | 24.96 | 24.32 | 24.53 | 2,716,313 | -1.01(-3.97%) |
May 19, 2010 | 25.43 | 25.64 | 25.06 | 25.54 | 2,106,001 | -0.01(-0.05%) |
May 18, 2010 | 26.27 | 26.40 | 25.43 | 25.56 | 1,435,711 | -0.56(-2.13%) |
May 17, 2010 | 26.25 | 26.31 | 25.52 | 26.11 | 1,884,714 | +0.00(+0.00%) |
May 14, 2010 | 26.11 | 26.58 | 25.89 | 26.11 | 1,762,216 | -0.72(-2.67%) |
May 13, 2010 | 27.02 | 27.18 | 26.78 | 26.83 | 1,336,724 | -0.35(-1.28%) |
May 12, 2010 | 27.06 | 27.25 | 27.00 | 27.18 | 1,552,492 | +0.34(+1.25%) |
May 11, 2010 | 27.13 | 27.24 | 26.81 | 26.84 | 1,897,184 | -0.42(-1.54%) |
May 10, 2010 | 27.01 | 27.27 | 27.00 | 27.26 | 2,211,853 | +1.69(+6.62%) |
May 07, 2010 | 25.77 | 26.04 | 24.96 | 25.57 | 5,536,737 | +0.60(+2.41%) |
May 06, 2010 | 26.49 | 26.74 | 21.96 | 24.97 | 5,169,808 | -1.62(-6.10%) |
May 05, 2010 | 26.74 | 27.04 | 26.58 | 26.59 | 2,637,089 | -0.66(-2.42%) |
May 04, 2010 | 27.69 | 27.69 | 27.15 | 27.25 | 2,523,623 | -1.12(-3.96%) |
May 03, 2010 | 28.24 | 28.47 | 28.18 | 28.37 | 1,325,427 | +0.17(+0.62%) |
Apr 30, 2010 | 28.58 | 28.60 | 28.15 | 28.20 | 1,514,109 | -0.37(-1.31%) |
Apr 29, 2010 | 28.36 | 28.60 | 28.32 | 28.57 | 878,713 | +0.55(+1.96%) |
Apr 28, 2010 | 28.22 | 28.30 | 27.75 | 28.02 | 1,835,659 | +0.00(+0.00%) |
Apr 27, 2010 | 28.77 | 28.90 | 27.97 | 28.02 | 3,726,802 | -1.09(-3.75%) |
Apr 26, 2010 | 29.24 | 29.28 | 29.09 | 29.11 | 2,731,981 | -0.01(-0.04%) |
Apr 23, 2010 | 28.83 | 29.13 | 28.70 | 29.13 | 1,851,720 | +0.22(+0.76%) |
Apr 22, 2010 | 28.59 | 28.95 | 28.48 | 28.91 | 1,458,802 | -0.13(-0.44%) |
Apr 21, 2010 | 29.17 | 29.17 | 28.87 | 29.04 | 1,399,313 | -0.22(-0.75%) |
Apr 20, 2010 | 29.23 | 29.32 | 29.11 | 29.26 | 1,237,263 | +0.28(+0.96%) |
Apr 19, 2010 | 28.77 | 29.01 | 28.62 | 28.98 | 1,236,052 | -0.10(-0.33%) |
Apr 16, 2010 | 29.53 | 29.57 | 28.90 | 29.08 | 2,072,556 | -0.67(-2.26%) |
Apr 15, 2010 | 29.67 | 29.81 | 29.59 | 29.75 | 1,025,559 | -0.08(-0.26%) |
Apr 14, 2010 | 29.66 | 29.83 | 29.56 | 29.83 | 1,335,324 | +0.41(+1.38%) |
Apr 13, 2010 | 29.46 | 29.50 | 29.19 | 29.42 | 1,432,525 | -0.04(-0.13%) |
Apr 12, 2010 | 29.52 | 29.55 | 29.42 | 29.46 | 1,478,983 | +0.01(+0.04%) |
Apr 09, 2010 | 29.22 | 29.46 | 29.17 | 29.44 | 2,219,967 | +0.34(+1.18%) |
Apr 08, 2010 | 28.86 | 29.13 | 28.73 | 29.10 | 806,390 | +0.01(+0.04%) |
Apr 07, 2010 | 29.24 | 29.24 | 28.98 | 29.09 | 1,654,787 | -0.26(-0.90%) |
Apr 06, 2010 | 29.15 | 29.40 | 29.11 | 29.35 | 1,515,843 | -0.02(-0.07%) |
Apr 05, 2010 | 29.30 | 29.43 | 29.19 | 29.37 | 1,267,158 | +0.12(+0.42%) |
Apr 01, 2010 | 29.00 | 29.25 | 29.25 | 29.25 | 1,831,076 | +0.55(+1.91%) |
Mar 31, 2010 | 28.62 | 28.82 | 28.55 | 28.70 | 1,010,506 | +0.00(+0.00%) |
Mar 30, 2010 | 28.78 | 28.83 | 28.55 | 28.70 | 1,210,238 | +0.02(+0.07%) |
Mar 29, 2010 | 28.52 | 28.68 | 28.48 | 28.68 | 959,252 | +0.37(+1.30%) |
Mar 26, 2010 | 28.26 | 28.48 | 28.16 | 28.31 | 1,057,636 | +0.19(+0.67%) |
Mar 25, 2010 | 28.42 | 28.48 | 28.09 | 28.13 | 1,739,737 | -0.05(-0.16%) |
Mar 24, 2010 | 28.21 | 28.30 | 28.09 | 28.17 | 1,027,572 | -0.45(-1.56%) |
Mar 23, 2010 | 28.42 | 28.63 | 28.33 | 28.62 | 1,644,131 | +0.20(+0.70%) |
Mar 22, 2010 | 27.98 | 28.43 | 27.90 | 28.42 | 1,232,060 | +0.13(+0.46%) |
Mar 19, 2010 | 28.61 | 28.63 | 28.20 | 28.29 | 999,825 | -0.28(-0.99%) |
Mar 18, 2010 | 28.72 | 28.76 | 28.44 | 28.57 | 5,532,001 | -0.22(-0.76%) |
Mar 17, 2010 | 28.74 | 28.91 | 28.72 | 28.79 | 1,156,264 | +0.20(+0.70%) |
Mar 16, 2010 | 28.35 | 28.65 | 28.28 | 28.59 | 2,518,024 | +0.37(+1.33%) |
Mar 15, 2010 | 28.10 | 28.24 | 28.08 | 28.22 | 1,018,196 | -0.22(-0.77%) |
Mar 12, 2010 | 28.57 | 28.61 | 28.35 | 28.44 | 1,977,228 | +0.12(+0.41%) |
Mar 11, 2010 | 28.21 | 28.34 | 28.06 | 28.32 | 2,200,856 | +0.06(+0.21%) |
Mar 10, 2010 | 28.14 | 28.37 | 28.09 | 28.26 | 974,638 | +0.16(+0.57%) |
Mar 09, 2010 | 27.92 | 28.23 | 27.88 | 28.10 | 1,801,713 | -0.04(-0.14%) |
Mar 08, 2010 | 28.16 | 28.26 | 28.06 | 28.14 | 1,334,547 | +0.05(+0.16%) |
Mar 05, 2010 | 27.73 | 28.14 | 27.73 | 28.09 | 960,734 | +0.59(+2.14%) |
Mar 04, 2010 | 27.67 | 27.71 | 27.40 | 27.51 | 996,883 | -0.10(-0.37%) |
Mar 03, 2010 | 27.63 | 27.82 | 27.56 | 27.61 | 1,422,916 | +0.22(+0.80%) |
Mar 02, 2010 | 27.40 | 27.55 | 27.25 | 27.39 | 1,005,340 | +0.21(+0.76%) |