Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.33 | 26.83 | 25.88 | 26.33 | 4,593,549 | -0.15(-0.55%) |
May 27, 2010 | 25.60 | 26.48 | 25.56 | 26.47 | 4,752,987 | +1.46(+5.83%) |
May 26, 2010 | 25.67 | 25.98 | 24.80 | 25.02 | 2,748 | -0.27(-1.08%) |
May 25, 2010 | 24.02 | 25.31 | 23.88 | 25.29 | 5,124,434 | +0.48(+1.94%) |
May 24, 2010 | 25.14 | 25.50 | 24.76 | 24.81 | 4,308,682 | -0.34(-1.36%) |
May 21, 2010 | 23.94 | 25.52 | 23.94 | 25.15 | 6,686,731 | +0.57(+2.31%) |
May 20, 2010 | 24.61 | 25.40 | 24.44 | 24.58 | 10,237 | -0.76(-2.99%) |
May 19, 2010 | 24.74 | 25.76 | 24.74 | 25.34 | 8,394,724 | +0.23(+0.92%) |
May 18, 2010 | 26.18 | 26.37 | 25.00 | 25.11 | 3,265 | -0.79(-3.03%) |
May 17, 2010 | 26.18 | 26.35 | 25.23 | 25.89 | 9,635,418 | -0.34(-1.28%) |
May 14, 2010 | 26.23 | 26.82 | 25.91 | 26.23 | 9,125,341 | -1.01(-3.71%) |
May 13, 2010 | 28.35 | 28.45 | 27.07 | 27.24 | 7,564,172 | -1.15(-4.04%) |
May 12, 2010 | 27.83 | 28.53 | 27.48 | 28.39 | 5,052,570 | +0.63(+2.26%) |
May 11, 2010 | 28.48 | 28.59 | 27.70 | 27.76 | 5,984 | -0.77(-2.71%) |
May 10, 2010 | 28.14 | 28.55 | 28.05 | 28.53 | 5,905,920 | +2.10(+7.96%) |
May 07, 2010 | 26.51 | 27.73 | 26.19 | 26.43 | 10,562,879 | -0.38(-1.40%) |
May 06, 2010 | 26.83 | 28.33 | 25.48 | 26.80 | 2,158 | -0.33(-1.22%) |
May 05, 2010 | 27.57 | 28.23 | 27.04 | 27.13 | 4,163,717 | -0.36(-1.30%) |
May 04, 2010 | 28.34 | 28.49 | 27.35 | 27.49 | 5,334 | -1.29(-4.49%) |
May 03, 2010 | 27.42 | 29.03 | 27.33 | 28.78 | 7,047,532 | +1.52(+5.56%) |
Apr 30, 2010 | 28.37 | 28.51 | 27.18 | 27.27 | 6,392,405 | -1.04(-3.68%) |
Apr 29, 2010 | 28.24 | 28.56 | 28.14 | 28.31 | 4,545,526 | +0.30(+1.06%) |
Apr 28, 2010 | 28.36 | 28.76 | 27.73 | 28.01 | 4,691,540 | -0.26(-0.91%) |
Apr 27, 2010 | 29.32 | 29.35 | 28.16 | 28.27 | 1,349 | -1.21(-4.10%) |
Apr 26, 2010 | 30.31 | 30.49 | 29.41 | 29.48 | 5,670,773 | -0.80(-2.66%) |
Apr 23, 2010 | 29.91 | 30.33 | 29.72 | 30.28 | 5,113,194 | +0.37(+1.24%) |
Apr 22, 2010 | 28.58 | 30.05 | 28.52 | 29.91 | 7,267,297 | +1.07(+3.71%) |
Apr 21, 2010 | 28.84 | 28.94 | 28.09 | 28.84 | 10,869 | +0.55(+1.96%) |
Apr 20, 2010 | 27.96 | 28.30 | 27.72 | 28.29 | 786 | +0.46(+1.64%) |
Apr 19, 2010 | 28.12 | 28.36 | 27.07 | 27.83 | 5,294,620 | -0.50(-1.77%) |
Apr 16, 2010 | 28.51 | 28.74 | 28.08 | 28.33 | 4,964,455 | -0.34(-1.17%) |
Apr 15, 2010 | 28.19 | 28.77 | 28.05 | 28.67 | 4,355,484 | +0.34(+1.19%) |
Apr 14, 2010 | 27.77 | 28.43 | 27.62 | 28.33 | 3,215,502 | +0.74(+2.68%) |
Apr 13, 2010 | 27.64 | 27.91 | 27.44 | 27.60 | 3,154,030 | -0.12(-0.43%) |
Apr 12, 2010 | 28.14 | 28.17 | 27.68 | 27.71 | 3,079,904 | -0.36(-1.27%) |
Apr 09, 2010 | 27.54 | 28.11 | 27.34 | 28.07 | 3,832,450 | +0.73(+2.68%) |
Apr 08, 2010 | 27.77 | 27.77 | 27.28 | 27.34 | 5,299,237 | -0.44(-1.57%) |
Apr 07, 2010 | 28.62 | 28.62 | 27.63 | 27.77 | 6,126,607 | -0.84(-2.93%) |
Apr 06, 2010 | 28.11 | 28.64 | 27.81 | 28.61 | 4,171,308 | +0.40(+1.40%) |
Apr 05, 2010 | 27.40 | 28.29 | 27.27 | 28.22 | 2,899,841 | +0.84(+3.06%) |
Apr 01, 2010 | 27.21 | 27.38 | 27.38 | 27.38 | 1,848,971 | +0.43(+1.59%) |
Mar 31, 2010 | 27.14 | 27.29 | 26.85 | 26.95 | 2,444,897 | -0.34(-1.23%) |
Mar 30, 2010 | 27.47 | 27.58 | 27.05 | 27.29 | 2,370,107 | -0.30(-1.08%) |
Mar 29, 2010 | 27.72 | 27.84 | 27.34 | 27.58 | 2,925,366 | +0.04(+0.14%) |
Mar 26, 2010 | 27.29 | 27.80 | 27.26 | 27.54 | 3,473,075 | +0.37(+1.36%) |
Mar 25, 2010 | 27.18 | 27.68 | 27.05 | 27.17 | 3,628,334 | +0.20(+0.76%) |
Mar 24, 2010 | 27.25 | 27.30 | 26.82 | 26.97 | 2,595,735 | -0.38(-1.40%) |
Mar 23, 2010 | 27.24 | 27.43 | 26.90 | 27.35 | 3,388,040 | +0.11(+0.41%) |
Mar 22, 2010 | 26.43 | 27.30 | 26.39 | 27.24 | 4,262,605 | +0.57(+2.15%) |
Mar 19, 2010 | 26.63 | 27.09 | 26.46 | 26.67 | 6,077,759 | +0.11(+0.40%) |
Mar 18, 2010 | 26.26 | 26.58 | 26.16 | 26.56 | 5,018,835 | +0.23(+0.88%) |
Mar 17, 2010 | 26.24 | 26.35 | 25.95 | 26.33 | 3,759,717 | +0.13(+0.48%) |
Mar 16, 2010 | 26.20 | 26.47 | 26.01 | 26.20 | 2,724,627 | -0.18(-0.70%) |
Mar 15, 2010 | 26.11 | 26.39 | 26.09 | 26.39 | 2,751,197 | +0.11(+0.43%) |
Mar 12, 2010 | 25.89 | 26.37 | 25.74 | 26.28 | 4,567,396 | +0.59(+2.29%) |
Mar 11, 2010 | 25.67 | 25.87 | 25.48 | 25.69 | 3,337,107 | -0.14(-0.54%) |
Mar 10, 2010 | 25.91 | 26.02 | 25.73 | 25.83 | 2,938,635 | +0.01(+0.03%) |
Mar 09, 2010 | 25.78 | 26.11 | 25.66 | 25.82 | 3,275,994 | -0.13(-0.48%) |
Mar 08, 2010 | 25.79 | 26.05 | 25.62 | 25.95 | 3,132,574 | +0.21(+0.82%) |
Mar 05, 2010 | 25.50 | 25.87 | 25.31 | 25.74 | 2,856,257 | +0.46(+1.80%) |
Mar 04, 2010 | 24.94 | 25.47 | 25.00 | 25.28 | 3,741,094 | +0.34(+1.35%) |
Mar 03, 2010 | 24.85 | 25.19 | 24.67 | 24.94 | 4,391,681 | +0.07(+0.30%) |
Mar 02, 2010 | 24.89 | 25.07 | 24.79 | 24.87 | 3,074,115 | +0.07(+0.29%) |