Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.62 | 26.24 | 25.54 | 25.62 | 3,009,783 | -0.66(-2.51%) |
May 27, 2010 | 26.04 | 26.30 | 25.64 | 26.28 | 4,069,236 | +0.74(+2.90%) |
May 26, 2010 | 25.99 | 26.30 | 25.29 | 25.54 | 5,490,208 | +0.00(+0.00%) |
May 25, 2010 | 24.42 | 25.58 | 24.24 | 25.54 | 6,332,126 | +0.44(+1.77%) |
May 24, 2010 | 25.58 | 25.86 | 25.03 | 25.10 | 6,083,578 | -0.89(-3.44%) |
May 21, 2010 | 24.89 | 26.08 | 24.89 | 25.99 | 7,173,093 | +0.61(+2.41%) |
May 20, 2010 | 25.61 | 26.25 | 25.34 | 25.38 | 6,759 | -1.96(-7.16%) |
May 19, 2010 | 27.40 | 27.93 | 26.82 | 27.34 | 4,025,246 | -0.11(-0.39%) |
May 18, 2010 | 28.44 | 28.49 | 27.14 | 27.45 | 148 | -0.84(-2.97%) |
May 17, 2010 | 28.54 | 28.77 | 27.76 | 28.29 | 4,680,846 | -0.11(-0.38%) |
May 14, 2010 | 28.40 | 28.83 | 28.05 | 28.40 | 5,323,132 | -0.76(-2.61%) |
May 13, 2010 | 29.27 | 29.71 | 29.12 | 29.16 | 3,399,811 | -0.22(-0.73%) |
May 12, 2010 | 29.22 | 29.42 | 28.90 | 29.37 | 4,082,525 | +0.35(+1.20%) |
May 11, 2010 | 29.12 | 29.52 | 28.90 | 29.02 | 5,701,691 | +0.35(+1.22%) |
May 10, 2010 | 28.21 | 28.68 | 28.04 | 28.67 | 9,403,325 | +1.57(+5.81%) |
May 07, 2010 | 27.09 | 27.53 | 26.56 | 27.10 | 15,762,307 | -0.85(-3.06%) |
May 06, 2010 | 27.93 | 28.82 | 26.53 | 27.95 | 5,501 | +0.36(+1.32%) |
May 05, 2010 | 28.15 | 28.86 | 27.52 | 27.59 | 6,059,099 | -0.71(-2.52%) |
May 04, 2010 | 28.62 | 28.75 | 28.08 | 28.30 | 4,328,223 | -0.72(-2.48%) |
May 03, 2010 | 28.52 | 29.04 | 28.49 | 29.02 | 3,143,948 | +0.77(+2.74%) |
Apr 30, 2010 | 28.15 | 28.56 | 27.83 | 28.25 | 6,125,650 | +0.06(+0.21%) |
Apr 29, 2010 | 28.34 | 28.48 | 27.96 | 28.19 | 5,012,042 | +0.30(+1.09%) |
Apr 28, 2010 | 28.63 | 28.63 | 27.58 | 27.88 | 5,537,653 | -0.03(-0.10%) |
Apr 27, 2010 | 28.45 | 28.85 | 27.91 | 27.91 | 5,241,992 | -0.75(-2.63%) |
Apr 26, 2010 | 29.71 | 29.92 | 28.56 | 28.66 | 5,441,743 | -1.12(-3.75%) |
Apr 23, 2010 | 29.94 | 29.99 | 29.43 | 29.78 | 4,386,745 | -0.22(-0.72%) |
Apr 22, 2010 | 29.28 | 30.28 | 28.96 | 30.00 | 6,894,582 | +0.81(+2.76%) |
Apr 21, 2010 | 29.19 | 30.83 | 28.61 | 29.19 | 11,227 | +0.79(+2.80%) |
Apr 20, 2010 | 27.62 | 28.58 | 27.42 | 28.40 | 5,566,444 | +0.87(+3.18%) |
Apr 19, 2010 | 27.21 | 27.76 | 26.79 | 27.52 | 3,698,644 | +0.10(+0.37%) |
Apr 16, 2010 | 27.97 | 28.18 | 26.67 | 27.42 | 6,830,871 | -0.90(-3.18%) |
Apr 15, 2010 | 28.52 | 28.98 | 28.19 | 28.32 | 4,381,153 | -0.22(-0.75%) |
Apr 14, 2010 | 28.09 | 28.59 | 28.04 | 28.54 | 4,251,176 | +0.73(+2.64%) |
Apr 13, 2010 | 27.86 | 27.87 | 27.30 | 27.80 | 3,971,600 | -0.26(-0.93%) |
Apr 12, 2010 | 27.91 | 28.23 | 27.86 | 28.07 | 3,493,293 | +0.11(+0.41%) |
Apr 09, 2010 | 27.61 | 27.99 | 27.58 | 27.95 | 3,315,392 | +0.38(+1.37%) |
Apr 08, 2010 | 27.30 | 27.62 | 26.93 | 27.58 | 4,729,016 | +0.14(+0.52%) |
Apr 07, 2010 | 27.45 | 27.65 | 27.06 | 27.43 | 7,725,775 | +0.15(+0.54%) |
Apr 06, 2010 | 26.04 | 27.45 | 26.04 | 27.29 | 6,733,319 | +1.29(+4.97%) |
Apr 05, 2010 | 25.62 | 26.19 | 25.58 | 25.99 | 2,393,465 | +0.46(+1.79%) |
Apr 01, 2010 | 25.73 | 25.54 | 25.54 | 25.54 | 2,716,900 | -0.05(-0.18%) |
Mar 31, 2010 | 25.36 | 25.85 | 25.28 | 25.58 | 4,268,588 | +0.12(+0.48%) |
Mar 30, 2010 | 25.56 | 25.62 | 25.03 | 25.46 | 3,177,039 | -0.01(-0.05%) |
Mar 29, 2010 | 25.40 | 25.53 | 25.09 | 25.48 | 2,641,979 | +0.22(+0.85%) |
Mar 26, 2010 | 25.75 | 26.06 | 25.07 | 25.26 | 5,341,899 | -0.44(-1.73%) |
Mar 25, 2010 | 26.09 | 26.47 | 25.61 | 25.71 | 5,502,544 | -0.14(-0.55%) |
Mar 24, 2010 | 25.56 | 25.97 | 25.52 | 25.85 | 3,545,900 | +0.22(+0.84%) |
Mar 23, 2010 | 25.63 | 25.73 | 25.21 | 25.63 | 3,461,002 | +0.00(+0.00%) |
Mar 22, 2010 | 25.42 | 25.71 | 25.13 | 25.63 | 3,674,186 | -0.02(-0.08%) |
Mar 19, 2010 | 25.62 | 25.80 | 25.32 | 25.65 | 6,027,163 | +0.11(+0.42%) |
Mar 18, 2010 | 25.72 | 25.85 | 25.32 | 25.54 | 4,546,071 | -0.17(-0.68%) |
Mar 17, 2010 | 25.46 | 26.00 | 25.35 | 25.72 | 5,367,923 | +0.33(+1.30%) |
Mar 16, 2010 | 25.15 | 25.71 | 25.07 | 25.39 | 7,471,888 | +0.33(+1.31%) |
Mar 15, 2010 | 25.01 | 25.14 | 24.94 | 25.06 | 6,372,221 | +0.27(+1.09%) |
Mar 12, 2010 | 24.72 | 25.12 | 24.69 | 24.79 | 6,299,989 | +0.18(+0.74%) |
Mar 11, 2010 | 24.54 | 24.62 | 24.21 | 24.61 | 5,976,371 | +0.10(+0.41%) |
Mar 10, 2010 | 24.04 | 24.55 | 24.02 | 24.51 | 7,696,744 | +0.53(+2.21%) |
Mar 09, 2010 | 23.88 | 24.11 | 23.68 | 23.98 | 37,321,768 | -0.40(-1.63%) |
Mar 08, 2010 | 24.74 | 24.77 | 24.29 | 24.37 | 3,004,271 | -0.30(-1.23%) |
Mar 05, 2010 | 24.18 | 24.79 | 24.12 | 24.68 | 4,192,510 | +0.67(+2.80%) |
Mar 04, 2010 | 23.86 | 24.16 | 23.90 | 24.00 | 2,649,699 | +0.15(+0.62%) |
Mar 03, 2010 | 23.97 | 24.13 | 23.80 | 23.86 | 2,536,945 | -0.10(-0.42%) |
Mar 02, 2010 | 24.08 | 24.37 | 23.89 | 23.96 | 2,112,457 | -0.04(-0.17%) |