Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.60 | 25.84 | 25.52 | 25.60 | 1,592,214 | -0.09(-0.36%) |
May 27, 2010 | 25.58 | 25.69 | 25.33 | 25.69 | 1,023,223 | +0.46(+1.82%) |
May 26, 2010 | 25.42 | 25.57 | 25.14 | 25.23 | 1,636,946 | -0.07(-0.28%) |
May 25, 2010 | 25.03 | 25.32 | 24.50 | 25.30 | 2,185,313 | -0.11(-0.42%) |
May 24, 2010 | 25.47 | 25.77 | 25.37 | 25.41 | 1,334,997 | -0.17(-0.66%) |
May 21, 2010 | 25.24 | 25.58 | 25.04 | 25.58 | 2,555,688 | +0.11(+0.42%) |
May 20, 2010 | 25.63 | 25.91 | 25.47 | 25.47 | 2,851,126 | -0.66(-2.51%) |
May 19, 2010 | 26.25 | 26.36 | 25.73 | 26.13 | 1,749,575 | -0.19(-0.72%) |
May 18, 2010 | 26.77 | 26.80 | 26.26 | 26.32 | 425 | -0.26(-0.98%) |
May 17, 2010 | 26.51 | 26.66 | 26.23 | 26.58 | 1,456,356 | +0.12(+0.45%) |
May 14, 2010 | 26.46 | 26.57 | 26.23 | 26.46 | 1,767,784 | -0.16(-0.58%) |
May 13, 2010 | 26.36 | 26.92 | 26.29 | 26.61 | 3,093,700 | +0.30(+1.13%) |
May 12, 2010 | 26.21 | 26.61 | 26.18 | 26.32 | 7,111,388 | +0.04(+0.13%) |
May 11, 2010 | 26.43 | 26.72 | 26.28 | 26.28 | 4,024,688 | -0.68(-2.51%) |
May 10, 2010 | 26.68 | 27.00 | 26.67 | 26.96 | 1,203,386 | +1.02(+3.92%) |
May 07, 2010 | 26.26 | 26.38 | 25.68 | 25.94 | 1,989,427 | -0.25(-0.97%) |
May 06, 2010 | 27.24 | 27.33 | 24.69 | 26.20 | 2,057,525 | -1.30(-4.74%) |
May 05, 2010 | 27.46 | 27.50 | 27.09 | 27.50 | 1,102,236 | -0.01(-0.05%) |
May 04, 2010 | 27.95 | 27.96 | 27.31 | 27.52 | 1,918,669 | -0.65(-2.30%) |
May 03, 2010 | 27.97 | 28.21 | 27.79 | 28.17 | 629,454 | +0.32(+1.17%) |
Apr 30, 2010 | 27.63 | 28.09 | 27.63 | 27.84 | 915,068 | +0.28(+1.02%) |
Apr 29, 2010 | 27.45 | 27.70 | 27.36 | 27.56 | 630,953 | +0.25(+0.90%) |
Apr 28, 2010 | 27.14 | 27.41 | 27.05 | 27.31 | 728,520 | +0.31(+1.15%) |
Apr 27, 2010 | 27.54 | 27.61 | 27.00 | 27.00 | 1,195,646 | -0.60(-2.17%) |
Apr 26, 2010 | 27.77 | 27.82 | 27.60 | 27.60 | 630,454 | -0.19(-0.69%) |
Apr 23, 2010 | 27.61 | 27.80 | 27.43 | 27.79 | 754,966 | +0.13(+0.46%) |
Apr 22, 2010 | 27.49 | 27.68 | 27.26 | 27.67 | 739,001 | +0.08(+0.28%) |
Apr 21, 2010 | 27.50 | 27.67 | 27.41 | 27.59 | 6,857 | +0.11(+0.41%) |
Apr 20, 2010 | 27.29 | 27.48 | 27.26 | 27.48 | 493,978 | +0.29(+1.06%) |
Apr 19, 2010 | 27.24 | 27.31 | 27.06 | 27.19 | 641,556 | -0.08(-0.31%) |
Apr 16, 2010 | 27.48 | 27.48 | 27.17 | 27.27 | 1,181,477 | -0.19(-0.69%) |
Apr 15, 2010 | 27.31 | 27.50 | 27.17 | 27.46 | 842,060 | +0.07(+0.26%) |
Apr 14, 2010 | 26.99 | 27.39 | 26.88 | 27.39 | 1,087,222 | +0.44(+1.62%) |
Apr 13, 2010 | 27.05 | 27.14 | 26.84 | 26.95 | 711,272 | -0.06(-0.24%) |
Apr 12, 2010 | 26.95 | 27.05 | 26.90 | 27.02 | 413,687 | +0.12(+0.45%) |
Apr 09, 2010 | 26.83 | 26.93 | 26.62 | 26.90 | 676,346 | +0.09(+0.34%) |
Apr 08, 2010 | 26.93 | 26.93 | 26.72 | 26.81 | 531,021 | -0.20(-0.73%) |
Apr 07, 2010 | 27.15 | 27.18 | 26.89 | 27.00 | 651,797 | -0.14(-0.52%) |
Apr 06, 2010 | 27.05 | 27.20 | 27.01 | 27.14 | 885,705 | +0.03(+0.10%) |
Apr 05, 2010 | 27.11 | 27.15 | 27.02 | 27.12 | 671,102 | +0.12(+0.44%) |
Apr 01, 2010 | 26.71 | 27.00 | 27.00 | 27.00 | 808,613 | +0.48(+1.81%) |
Mar 31, 2010 | 26.62 | 26.67 | 26.45 | 26.52 | 821,503 | -0.23(-0.84%) |
Mar 30, 2010 | 26.81 | 26.93 | 26.69 | 26.74 | 689,347 | -0.08(-0.29%) |
Mar 29, 2010 | 26.61 | 26.82 | 26.59 | 26.82 | 993,559 | +0.25(+0.93%) |
Mar 26, 2010 | 26.66 | 26.66 | 26.43 | 26.57 | 618,060 | +0.03(+0.11%) |
Mar 25, 2010 | 26.61 | 26.69 | 26.42 | 26.54 | 904,900 | +0.03(+0.11%) |
Mar 24, 2010 | 26.81 | 26.81 | 26.43 | 26.52 | 729,127 | -0.28(-1.05%) |
Mar 23, 2010 | 26.64 | 26.81 | 26.59 | 26.80 | 848,428 | +0.18(+0.66%) |
Mar 22, 2010 | 26.61 | 26.73 | 26.52 | 26.62 | 885,562 | -0.12(-0.45%) |
Mar 19, 2010 | 26.66 | 26.80 | 26.52 | 26.74 | 1,447,945 | +0.12(+0.45%) |
Mar 18, 2010 | 26.52 | 26.63 | 26.44 | 26.62 | 719,106 | +0.08(+0.29%) |
Mar 17, 2010 | 26.34 | 26.56 | 26.27 | 26.54 | 794,352 | +0.16(+0.62%) |
Mar 16, 2010 | 26.17 | 26.38 | 26.03 | 26.38 | 684,635 | +0.21(+0.81%) |
Mar 15, 2010 | 25.99 | 26.17 | 25.99 | 26.17 | 774,315 | +0.12(+0.46%) |
Mar 12, 2010 | 26.26 | 26.26 | 25.97 | 26.05 | 548,130 | -0.08(-0.32%) |
Mar 11, 2010 | 25.96 | 26.14 | 25.78 | 26.14 | 659,365 | +0.12(+0.46%) |
Mar 10, 2010 | 26.00 | 26.03 | 25.78 | 26.02 | 1,180,144 | +0.01(+0.03%) |
Mar 09, 2010 | 26.00 | 26.07 | 25.80 | 26.01 | 564,560 | -0.02(-0.08%) |
Mar 08, 2010 | 26.21 | 26.24 | 26.00 | 26.03 | 1,131,066 | -0.17(-0.66%) |
Mar 05, 2010 | 26.15 | 26.22 | 25.95 | 26.20 | 1,233,457 | +0.08(+0.32%) |
Mar 04, 2010 | 26.14 | 26.19 | 25.94 | 26.12 | 1,054,184 | -0.02(-0.08%) |
Mar 03, 2010 | 26.06 | 26.31 | 26.01 | 26.14 | 1,006,579 | +0.18(+0.70%) |
Mar 02, 2010 | 25.65 | 26.06 | 25.65 | 25.96 | 989,799 | +0.35(+1.36%) |