Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.41 | 22.78 | 20.32 | 20.41 | 11,441,657 | -2.55(-11.10%) |
May 27, 2010 | 23.83 | 24.37 | 22.73 | 22.96 | 9,802,337 | -0.60(-2.56%) |
May 26, 2010 | 23.57 | 24.15 | 23.40 | 23.56 | 2,364,647 | +0.26(+1.12%) |
May 25, 2010 | 22.04 | 23.35 | 21.77 | 23.30 | 2,816,011 | +0.80(+3.55%) |
May 24, 2010 | 23.23 | 23.47 | 22.50 | 22.50 | 1,500,653 | -0.88(-3.75%) |
May 21, 2010 | 22.06 | 23.73 | 21.62 | 23.38 | 2,737,286 | +0.86(+3.84%) |
May 20, 2010 | 22.65 | 23.07 | 22.51 | 22.52 | 2,006,484 | -1.28(-5.39%) |
May 19, 2010 | 24.39 | 24.65 | 23.65 | 23.80 | 2,083,985 | -0.70(-2.86%) |
May 18, 2010 | 25.25 | 25.41 | 24.41 | 24.50 | 1,903,088 | -0.27(-1.10%) |
May 17, 2010 | 25.53 | 25.77 | 24.31 | 24.78 | 2,000,748 | -0.67(-2.62%) |
May 14, 2010 | 25.44 | 26.09 | 24.87 | 25.44 | 1,698,323 | -0.81(-3.09%) |
May 13, 2010 | 26.68 | 26.89 | 26.14 | 26.25 | 849,237 | -0.50(-1.86%) |
May 12, 2010 | 26.00 | 26.89 | 26.00 | 26.75 | 1,227,648 | +0.82(+3.18%) |
May 11, 2010 | 26.28 | 26.49 | 25.83 | 25.93 | 895 | +0.30(+1.15%) |
May 10, 2010 | 25.34 | 25.67 | 25.32 | 25.63 | 2,438,310 | +1.50(+6.21%) |
May 07, 2010 | 24.31 | 24.84 | 23.48 | 24.13 | 3,097,676 | -0.41(-1.65%) |
May 06, 2010 | 26.51 | 26.85 | 22.99 | 24.54 | 4,029,917 | -2.06(-7.74%) |
May 05, 2010 | 26.75 | 27.25 | 26.46 | 26.60 | 1,765,044 | -0.63(-2.31%) |
May 04, 2010 | 28.88 | 28.88 | 26.85 | 27.22 | 3,343,060 | -1.99(-6.82%) |
May 03, 2010 | 28.99 | 29.50 | 28.44 | 29.22 | 1,544,403 | +0.33(+1.13%) |
Apr 30, 2010 | 29.06 | 29.62 | 27.86 | 28.89 | 5,728,039 | -0.81(-2.73%) |
Apr 29, 2010 | 29.51 | 29.70 | 28.13 | 29.70 | 2,900,864 | +0.48(+1.65%) |
Apr 28, 2010 | 29.04 | 29.37 | 28.73 | 29.22 | 1,582,996 | +0.38(+1.32%) |
Apr 27, 2010 | 29.83 | 29.86 | 28.77 | 28.84 | 1,065,208 | -1.27(-4.20%) |
Apr 26, 2010 | 29.81 | 30.26 | 29.68 | 30.11 | 1,301,377 | +0.34(+1.14%) |
Apr 23, 2010 | 29.01 | 29.80 | 28.85 | 29.77 | 1,034,455 | +0.71(+2.44%) |
Apr 22, 2010 | 28.32 | 29.18 | 28.08 | 29.06 | 1,385,024 | +0.31(+1.07%) |
Apr 21, 2010 | 28.54 | 28.75 | 28.17 | 28.75 | 650,533 | +0.24(+0.84%) |
Apr 20, 2010 | 27.88 | 28.63 | 27.88 | 28.51 | 726,345 | +0.88(+3.18%) |
Apr 19, 2010 | 27.50 | 27.98 | 27.24 | 27.63 | 898,633 | -0.19(-0.68%) |
Apr 16, 2010 | 27.88 | 28.20 | 27.48 | 27.82 | 1,963,495 | -0.27(-0.96%) |
Apr 15, 2010 | 28.15 | 28.24 | 27.89 | 28.09 | 824,188 | -0.04(-0.14%) |
Apr 14, 2010 | 27.70 | 28.14 | 27.61 | 28.13 | 901,229 | +0.63(+2.29%) |
Apr 13, 2010 | 27.59 | 27.78 | 26.73 | 27.50 | 2,708,015 | -0.23(-0.83%) |
Apr 12, 2010 | 27.92 | 28.05 | 27.62 | 27.73 | 1,003,072 | -0.14(-0.49%) |
Apr 09, 2010 | 28.04 | 28.04 | 27.58 | 27.87 | 1,952,343 | -0.54(-1.91%) |
Apr 08, 2010 | 28.80 | 28.80 | 28.23 | 28.41 | 1,577,263 | -0.64(-2.20%) |
Apr 07, 2010 | 29.25 | 29.25 | 28.75 | 29.05 | 824,211 | -0.25(-0.86%) |
Apr 06, 2010 | 29.05 | 29.35 | 29.02 | 29.30 | 1,023,181 | +0.14(+0.47%) |
Apr 05, 2010 | 28.68 | 29.29 | 28.65 | 29.16 | 1,341,992 | +0.67(+2.37%) |
Apr 01, 2010 | 28.32 | 28.49 | 28.49 | 28.49 | 2,567,265 | +0.49(+1.73%) |
Mar 31, 2010 | 27.88 | 28.36 | 27.86 | 28.00 | 854,495 | +0.15(+0.55%) |
Mar 30, 2010 | 27.67 | 28.01 | 27.54 | 27.85 | 644,799 | +0.27(+0.99%) |
Mar 29, 2010 | 26.92 | 27.60 | 26.92 | 27.58 | 916,552 | +0.86(+3.24%) |
Mar 26, 2010 | 27.11 | 27.34 | 26.42 | 26.71 | 1,455,623 | -0.23(-0.87%) |
Mar 25, 2010 | 28.20 | 28.26 | 26.92 | 26.95 | 1,254,906 | -0.96(-3.45%) |
Mar 24, 2010 | 27.47 | 28.14 | 27.47 | 27.91 | 1,206,603 | +0.14(+0.49%) |
Mar 23, 2010 | 27.31 | 27.94 | 27.28 | 27.77 | 982,504 | +0.45(+1.65%) |
Mar 22, 2010 | 26.81 | 27.52 | 26.75 | 27.32 | 1,860,217 | +0.18(+0.67%) |
Mar 19, 2010 | 28.04 | 28.04 | 27.05 | 27.14 | 2,032,249 | -0.95(-3.38%) |
Mar 18, 2010 | 28.98 | 29.15 | 27.96 | 28.09 | 841,230 | -0.77(-2.67%) |
Mar 17, 2010 | 28.68 | 29.16 | 28.65 | 28.86 | 1,019,118 | +0.34(+1.18%) |
Mar 16, 2010 | 28.29 | 28.58 | 28.12 | 28.53 | 1,089,550 | +0.38(+1.35%) |
Mar 15, 2010 | 27.91 | 28.17 | 27.83 | 28.15 | 1,194,351 | -0.40(-1.41%) |
Mar 12, 2010 | 28.18 | 28.55 | 27.99 | 28.55 | 1,302,692 | +0.52(+1.86%) |
Mar 11, 2010 | 27.59 | 28.03 | 27.53 | 28.03 | 553,184 | +0.19(+0.70%) |
Mar 10, 2010 | 27.48 | 27.86 | 27.48 | 27.83 | 932,399 | +0.27(+0.98%) |
Mar 09, 2010 | 27.67 | 27.93 | 27.41 | 27.56 | 956,644 | -0.30(-1.09%) |
Mar 08, 2010 | 27.54 | 27.91 | 27.46 | 27.87 | 887,078 | +0.24(+0.86%) |
Mar 05, 2010 | 27.47 | 27.84 | 27.44 | 27.63 | 941,366 | +0.34(+1.26%) |
Mar 04, 2010 | 27.48 | 27.79 | 27.09 | 27.29 | 1,083,946 | -0.38(-1.36%) |
Mar 03, 2010 | 27.10 | 28.06 | 27.10 | 27.66 | 1,435,129 | +0.53(+1.95%) |
Mar 02, 2010 | 26.73 | 27.20 | 26.73 | 27.13 | 1,380,270 | +0.34(+1.28%) |