Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.64 | 24.36 | 23.55 | 23.64 | 3,919,093 | -0.68(-2.78%) |
May 27, 2010 | 23.75 | 24.33 | 23.67 | 24.32 | 4,456,573 | +0.99(+4.23%) |
May 26, 2010 | 23.70 | 24.01 | 23.18 | 23.33 | 4,218,575 | -0.04(-0.17%) |
May 25, 2010 | 22.59 | 23.41 | 22.03 | 23.37 | 6,783,799 | -0.16(-0.68%) |
May 24, 2010 | 24.29 | 24.75 | 23.49 | 23.53 | 6,291,384 | -0.45(-1.86%) |
May 21, 2010 | 22.76 | 24.24 | 22.71 | 23.97 | 6,471,451 | +0.49(+2.07%) |
May 20, 2010 | 23.66 | 24.25 | 23.48 | 23.49 | 5,252 | -1.25(-5.05%) |
May 19, 2010 | 24.91 | 25.50 | 24.24 | 24.74 | 4,240,213 | -0.40(-1.58%) |
May 18, 2010 | 26.70 | 26.80 | 24.89 | 25.14 | 4,084,090 | -1.12(-4.27%) |
May 17, 2010 | 26.83 | 27.39 | 25.50 | 26.26 | 5,839,941 | -0.45(-1.67%) |
May 14, 2010 | 26.70 | 27.66 | 26.35 | 26.70 | 4,565,543 | -0.55(-2.01%) |
May 13, 2010 | 26.94 | 27.71 | 26.81 | 27.25 | 4,582,292 | +0.06(+0.23%) |
May 12, 2010 | 26.62 | 27.24 | 26.14 | 27.19 | 4,587,906 | +0.64(+2.40%) |
May 11, 2010 | 27.23 | 27.43 | 26.33 | 26.55 | 10,708,981 | +2.73(+11.45%) |
May 10, 2010 | 23.47 | 23.85 | 23.24 | 23.82 | 3,512,421 | +1.73(+7.81%) |
May 07, 2010 | 23.11 | 23.24 | 21.86 | 22.10 | 4,972,154 | -0.95(-4.14%) |
May 06, 2010 | 24.00 | 24.51 | 21.76 | 23.05 | 4,066,024 | -1.09(-4.51%) |
May 05, 2010 | 24.28 | 24.75 | 24.01 | 24.14 | 2,373,577 | -0.39(-1.59%) |
May 04, 2010 | 25.26 | 25.26 | 24.22 | 24.53 | 3,167,143 | -1.19(-4.61%) |
May 03, 2010 | 25.34 | 25.73 | 25.03 | 25.72 | 2,308,501 | +0.51(+2.02%) |
Apr 30, 2010 | 25.71 | 26.31 | 25.13 | 25.21 | 4,531,485 | -0.50(-1.95%) |
Apr 29, 2010 | 24.43 | 25.84 | 24.32 | 25.71 | 3,596,468 | +1.48(+6.11%) |
Apr 28, 2010 | 23.93 | 24.52 | 23.92 | 24.23 | 2,463,638 | +0.51(+2.15%) |
Apr 27, 2010 | 24.83 | 25.08 | 23.67 | 23.72 | 4,178,281 | -1.36(-5.42%) |
Apr 26, 2010 | 25.60 | 26.01 | 24.99 | 25.08 | 2,766,533 | -0.67(-2.60%) |
Apr 23, 2010 | 25.48 | 25.79 | 25.32 | 25.75 | 1,638,414 | +0.23(+0.90%) |
Apr 22, 2010 | 25.34 | 25.63 | 24.92 | 25.52 | 1,924,472 | -0.06(-0.25%) |
Apr 21, 2010 | 25.58 | 25.87 | 25.18 | 25.58 | 8,866 | -0.18(-0.71%) |
Apr 20, 2010 | 25.71 | 25.76 | 25.37 | 25.76 | 628 | +0.25(+1.00%) |
Apr 19, 2010 | 25.41 | 25.83 | 25.02 | 25.51 | 2,451,207 | -0.17(-0.68%) |
Apr 16, 2010 | 26.42 | 26.54 | 25.41 | 25.69 | 4,260,057 | -0.78(-2.95%) |
Apr 15, 2010 | 26.46 | 26.57 | 26.27 | 26.46 | 2,605,323 | -0.14(-0.51%) |
Apr 14, 2010 | 25.73 | 26.62 | 25.53 | 26.60 | 4,056,836 | +1.19(+4.66%) |
Apr 13, 2010 | 24.85 | 25.56 | 24.47 | 25.41 | 3,427,919 | +0.50(+2.01%) |
Apr 12, 2010 | 24.76 | 25.19 | 24.76 | 24.91 | 1,824,460 | +0.15(+0.61%) |
Apr 09, 2010 | 24.60 | 24.88 | 24.47 | 24.76 | 1,323,596 | +0.17(+0.68%) |
Apr 08, 2010 | 24.67 | 24.72 | 24.39 | 24.60 | 2,062,261 | -0.26(-1.06%) |
Apr 07, 2010 | 25.23 | 25.29 | 24.59 | 24.86 | 3,423,996 | -0.44(-1.73%) |
Apr 06, 2010 | 25.01 | 25.41 | 24.95 | 25.30 | 2,946,062 | +0.91(+3.75%) |
Apr 05, 2010 | 24.42 | 25.13 | 24.29 | 24.38 | 3,761,826 | -0.01(-0.03%) |
Apr 01, 2010 | 23.57 | 24.39 | 24.39 | 24.39 | 7,403,486 | +1.58(+6.94%) |
Mar 31, 2010 | 23.08 | 23.20 | 22.78 | 22.81 | 2,770,806 | -0.42(-1.82%) |
Mar 30, 2010 | 23.33 | 23.44 | 23.08 | 23.23 | 1,114,290 | -0.08(-0.34%) |
Mar 29, 2010 | 23.58 | 23.59 | 23.12 | 23.31 | 1,788,163 | -0.16(-0.68%) |
Mar 26, 2010 | 23.72 | 23.86 | 23.19 | 23.47 | 1,497,543 | -0.16(-0.67%) |
Mar 25, 2010 | 23.92 | 24.18 | 23.59 | 23.62 | 1,536,268 | -0.05(-0.20%) |
Mar 24, 2010 | 23.60 | 23.86 | 23.60 | 23.67 | 2,127,058 | -0.07(-0.30%) |
Mar 23, 2010 | 23.34 | 23.91 | 23.20 | 23.74 | 2,961,075 | +0.48(+2.05%) |
Mar 22, 2010 | 23.20 | 23.46 | 23.09 | 23.27 | 1,992,550 | -0.12(-0.51%) |
Mar 19, 2010 | 23.71 | 23.89 | 23.34 | 23.39 | 2,641,716 | -0.27(-1.14%) |
Mar 18, 2010 | 24.11 | 24.29 | 23.64 | 23.66 | 2,595,342 | -0.50(-2.07%) |
Mar 17, 2010 | 23.59 | 24.32 | 23.57 | 24.16 | 3,582,424 | +0.69(+2.95%) |
Mar 16, 2010 | 23.32 | 23.56 | 23.11 | 23.47 | 1,710,781 | +0.30(+1.31%) |
Mar 15, 2010 | 22.95 | 23.20 | 22.94 | 23.16 | 3,241,144 | +0.16(+0.69%) |
Mar 12, 2010 | 23.00 | 23.28 | 22.84 | 23.00 | 2,443,835 | +0.10(+0.42%) |
Mar 11, 2010 | 22.88 | 22.92 | 22.61 | 22.91 | 1,889,937 | -0.01(-0.03%) |
Mar 10, 2010 | 23.04 | 23.19 | 22.74 | 22.92 | 2,802,196 | -0.13(-0.55%) |
Mar 09, 2010 | 22.75 | 23.28 | 22.61 | 23.04 | 2,197,811 | +0.10(+0.45%) |
Mar 08, 2010 | 22.93 | 23.12 | 22.75 | 22.94 | 1,697,590 | +0.01(+0.03%) |
Mar 05, 2010 | 22.44 | 22.98 | 22.19 | 22.93 | 3,595,385 | +0.64(+2.89%) |
Mar 04, 2010 | 21.46 | 22.42 | 21.38 | 22.29 | 6,045,891 | +0.83(+3.85%) |
Mar 03, 2010 | 20.99 | 21.73 | 20.92 | 21.46 | 4,065,799 | +0.48(+2.31%) |
Mar 02, 2010 | 20.78 | 21.01 | 20.70 | 20.98 | 2,191,385 | +0.25(+1.19%) |