Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.76 | 26.60 | 25.51 | 25.76 | 4,148,736 | -1.16(-4.31%) |
May 27, 2010 | 26.39 | 26.92 | 26.05 | 26.92 | 3,695,626 | +2.17(+8.75%) |
May 26, 2010 | 25.17 | 25.83 | 24.63 | 24.76 | 3,984,663 | +0.37(+1.51%) |
May 25, 2010 | 23.20 | 24.46 | 23.01 | 24.39 | 7,934 | -0.15(-0.59%) |
May 24, 2010 | 25.00 | 25.22 | 24.49 | 24.53 | 2,139,098 | -0.92(-3.63%) |
May 21, 2010 | 24.56 | 25.56 | 24.46 | 25.46 | 3,130,107 | +1.05(+4.29%) |
May 20, 2010 | 24.35 | 25.13 | 24.25 | 24.41 | 4,316,222 | -1.46(-5.63%) |
May 19, 2010 | 25.61 | 25.94 | 25.19 | 25.87 | 3,612,344 | +0.18(+0.70%) |
May 18, 2010 | 26.67 | 26.84 | 25.56 | 25.69 | 2,156 | -0.37(-1.44%) |
May 17, 2010 | 26.19 | 26.32 | 25.30 | 26.06 | 2,542,824 | +0.03(+0.11%) |
May 14, 2010 | 26.03 | 26.61 | 25.51 | 26.03 | 2,730,569 | -0.96(-3.55%) |
May 13, 2010 | 27.05 | 27.51 | 26.88 | 26.99 | 1,904,008 | -0.20(-0.74%) |
May 12, 2010 | 27.18 | 27.37 | 27.03 | 27.19 | 3,237,094 | +0.10(+0.36%) |
May 11, 2010 | 27.30 | 27.37 | 26.94 | 27.10 | 10,493 | -0.02(-0.08%) |
May 10, 2010 | 26.87 | 27.19 | 26.85 | 27.12 | 3,803,346 | +1.62(+6.34%) |
May 07, 2010 | 25.96 | 26.22 | 24.76 | 25.50 | 5,096,131 | -0.10(-0.38%) |
May 06, 2010 | 26.32 | 27.00 | 24.29 | 25.60 | 5,664,337 | -0.61(-2.33%) |
May 05, 2010 | 26.64 | 27.21 | 26.18 | 26.21 | 5,385,565 | -0.74(-2.73%) |
May 04, 2010 | 27.45 | 27.48 | 26.80 | 26.94 | 4,850,472 | -1.39(-4.92%) |
May 03, 2010 | 28.45 | 28.51 | 28.03 | 28.34 | 2,910,801 | +0.15(+0.54%) |
Apr 30, 2010 | 28.33 | 28.46 | 27.75 | 28.18 | 5,738,490 | -0.21(-0.73%) |
Apr 29, 2010 | 28.48 | 28.70 | 28.30 | 28.39 | 3,129,675 | +0.10(+0.37%) |
Apr 28, 2010 | 28.46 | 28.55 | 27.87 | 28.29 | 3,803,675 | +0.14(+0.49%) |
Apr 27, 2010 | 28.91 | 29.22 | 28.10 | 28.15 | 5,100,337 | -1.18(-4.02%) |
Apr 26, 2010 | 29.25 | 29.62 | 29.18 | 29.33 | 4,500,811 | +0.21(+0.71%) |
Apr 23, 2010 | 28.24 | 29.16 | 28.20 | 29.12 | 4,222,772 | +0.88(+3.12%) |
Apr 22, 2010 | 28.11 | 28.29 | 27.89 | 28.24 | 7,127,764 | -0.54(-1.88%) |
Apr 21, 2010 | 28.93 | 29.16 | 28.66 | 28.78 | 6,532 | -0.50(-1.71%) |
Apr 20, 2010 | 29.30 | 29.33 | 29.14 | 29.28 | 1,146 | +0.59(+2.06%) |
Apr 19, 2010 | 28.18 | 28.69 | 28.18 | 28.69 | 5,267,054 | +0.10(+0.36%) |
Apr 16, 2010 | 29.19 | 29.32 | 28.58 | 28.59 | 5,681,339 | -1.05(-3.56%) |
Apr 15, 2010 | 30.24 | 30.25 | 29.61 | 29.64 | 4,842,029 | -0.38(-1.27%) |
Apr 14, 2010 | 30.42 | 30.46 | 29.84 | 30.02 | 6,354,127 | -0.30(-0.98%) |
Apr 13, 2010 | 30.88 | 30.91 | 30.30 | 30.32 | 2,958,807 | -0.61(-1.97%) |
Apr 12, 2010 | 31.11 | 31.25 | 30.92 | 30.93 | 1,489,526 | -0.06(-0.18%) |
Apr 09, 2010 | 30.92 | 31.16 | 30.82 | 30.99 | 2,614,961 | +0.22(+0.70%) |
Apr 08, 2010 | 30.43 | 30.80 | 30.33 | 30.77 | 2,012,629 | -0.21(-0.67%) |
Apr 07, 2010 | 31.29 | 31.43 | 30.73 | 30.98 | 2,784,103 | -0.55(-1.74%) |
Apr 06, 2010 | 31.03 | 31.58 | 30.98 | 31.53 | 2,287,019 | +0.04(+0.13%) |
Apr 05, 2010 | 31.18 | 31.57 | 31.18 | 31.49 | 1,633,735 | +0.33(+1.05%) |
Apr 01, 2010 | 30.40 | 31.16 | 31.16 | 31.16 | 2,344,393 | +1.36(+4.56%) |
Mar 31, 2010 | 30.03 | 30.25 | 29.76 | 29.80 | 1,896,464 | -0.12(-0.39%) |
Mar 30, 2010 | 30.04 | 30.17 | 29.70 | 29.92 | 1,746,207 | -0.28(-0.92%) |
Mar 29, 2010 | 29.97 | 30.29 | 29.89 | 30.20 | 2,745,397 | +0.28(+0.95%) |
Mar 26, 2010 | 29.96 | 30.38 | 29.80 | 29.91 | 4,356,399 | +0.41(+1.39%) |
Mar 25, 2010 | 30.37 | 30.48 | 29.50 | 29.50 | 4,472,970 | -0.61(-2.03%) |
Mar 24, 2010 | 29.96 | 30.35 | 29.86 | 30.11 | 3,278,096 | -0.60(-1.97%) |
Mar 23, 2010 | 30.49 | 30.73 | 30.32 | 30.72 | 3,510,763 | -0.03(-0.11%) |
Mar 22, 2010 | 29.66 | 30.79 | 29.61 | 30.75 | 2,848,796 | +0.65(+2.14%) |
Mar 19, 2010 | 30.49 | 30.56 | 29.99 | 30.11 | 2,773,435 | -0.38(-1.25%) |
Mar 18, 2010 | 30.65 | 30.82 | 30.26 | 30.49 | 3,137,478 | -0.66(-2.12%) |
Mar 17, 2010 | 31.11 | 31.29 | 30.99 | 31.15 | 2,502,981 | +0.06(+0.20%) |
Mar 16, 2010 | 30.86 | 31.09 | 30.70 | 31.09 | 2,185,046 | +0.56(+1.84%) |
Mar 15, 2010 | 30.31 | 30.59 | 30.25 | 30.52 | 1,869,190 | -0.64(-2.05%) |
Mar 12, 2010 | 31.25 | 31.29 | 30.94 | 31.16 | 2,366,229 | +0.37(+1.22%) |
Mar 11, 2010 | 30.79 | 30.85 | 30.52 | 30.79 | 1,914,809 | +0.10(+0.32%) |
Mar 10, 2010 | 30.76 | 30.94 | 30.53 | 30.69 | 3,343,509 | +0.21(+0.68%) |
Mar 09, 2010 | 30.21 | 30.68 | 30.20 | 30.48 | 3,137,035 | -0.15(-0.48%) |
Mar 08, 2010 | 30.84 | 30.86 | 30.46 | 30.63 | 3,908,098 | +0.40(+1.31%) |
Mar 05, 2010 | 30.44 | 30.45 | 30.20 | 30.23 | 5,050,673 | -0.13(-0.43%) |
Mar 04, 2010 | 30.83 | 30.88 | 30.16 | 30.36 | 5,417,599 | -0.08(-0.25%) |
Mar 03, 2010 | 30.37 | 30.82 | 30.21 | 30.44 | 4,124,062 | +0.67(+2.26%) |
Mar 02, 2010 | 29.98 | 30.15 | 29.68 | 29.77 | 2,885,531 | +0.10(+0.35%) |