Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.25 | 28.80 | 27.79 | 28.25 | 2,123,208 | -0.17(-0.58%) |
May 27, 2010 | 26.54 | 28.42 | 26.54 | 28.41 | 2,125,681 | +2.42(+9.29%) |
May 26, 2010 | 26.00 | 27.41 | 25.71 | 26.00 | 2,798 | +0.09(+0.33%) |
May 25, 2010 | 24.67 | 25.94 | 24.12 | 25.91 | 5,750 | -0.05(-0.20%) |
May 24, 2010 | 26.29 | 26.67 | 25.87 | 25.96 | 1,187,463 | -0.44(-1.68%) |
May 21, 2010 | 24.90 | 26.86 | 24.61 | 26.41 | 2,056,876 | +0.83(+3.26%) |
May 20, 2010 | 25.57 | 26.83 | 25.32 | 25.57 | 3,288,264 | -1.75(-6.41%) |
May 19, 2010 | 27.18 | 28.18 | 26.70 | 27.32 | 2,328,566 | -0.10(-0.38%) |
May 18, 2010 | 29.19 | 29.71 | 27.13 | 27.43 | 44,324 | -1.10(-3.86%) |
May 17, 2010 | 29.25 | 29.91 | 27.00 | 28.53 | 2,898,200 | -0.62(-2.11%) |
May 14, 2010 | 29.15 | 31.35 | 28.83 | 29.15 | 2,539,267 | -2.20(-7.03%) |
May 13, 2010 | 31.41 | 32.24 | 30.92 | 31.35 | 1,791,718 | -0.06(-0.19%) |
May 12, 2010 | 29.88 | 31.78 | 29.77 | 31.41 | 3,396,086 | +1.80(+6.10%) |
May 11, 2010 | 29.98 | 30.35 | 29.56 | 29.61 | 9,437 | +0.85(+2.96%) |
May 10, 2010 | 28.66 | 29.26 | 28.47 | 28.76 | 3,953,106 | +3.31(+13.03%) |
May 07, 2010 | 29.24 | 29.29 | 25.25 | 25.44 | 4,118,650 | -1.72(-6.33%) |
May 06, 2010 | 30.03 | 86773 | 24.17 | 27.16 | 6,170,313 | -2.27(-7.72%) |
May 05, 2010 | 29.64 | 30.91 | 29.41 | 29.43 | 2,661,763 | -0.63(-2.11%) |
May 04, 2010 | 29.77 | 30.41 | 29.24 | 30.07 | 2,088,106 | -0.56(-1.84%) |
May 03, 2010 | 29.21 | 30.92 | 29.21 | 30.63 | 1,855,974 | +1.65(+5.69%) |
Apr 30, 2010 | 30.44 | 30.54 | 28.96 | 28.98 | 1,750,602 | -1.48(-4.87%) |
Apr 29, 2010 | 31.41 | 31.50 | 30.11 | 30.47 | 1,888,275 | -0.46(-1.49%) |
Apr 28, 2010 | 30.63 | 31.42 | 30.33 | 30.93 | 2,292,758 | +0.62(+2.03%) |
Apr 27, 2010 | 32.38 | 32.76 | 30.19 | 30.31 | 2,755,848 | -2.40(-7.35%) |
Apr 26, 2010 | 33.42 | 33.84 | 32.54 | 32.71 | 1,430,091 | -0.82(-2.43%) |
Apr 23, 2010 | 33.06 | 33.84 | 32.90 | 33.53 | 1,603,769 | +0.47(+1.42%) |
Apr 22, 2010 | 32.44 | 33.26 | 31.84 | 33.06 | 1,325,743 | +0.14(+0.42%) |
Apr 21, 2010 | 33.03 | 33.31 | 32.51 | 32.92 | 12,249 | -0.11(-0.34%) |
Apr 20, 2010 | 32.42 | 33.19 | 32.11 | 33.03 | 1,921,389 | +0.98(+3.06%) |
Apr 19, 2010 | 31.39 | 32.49 | 31.27 | 32.05 | 2,898,198 | +0.36(+1.12%) |
Apr 16, 2010 | 31.87 | 31.95 | 30.46 | 31.70 | 2,321,677 | -0.14(-0.44%) |
Apr 15, 2010 | 31.36 | 32.00 | 31.08 | 31.84 | 2,329,765 | +0.49(+1.55%) |
Apr 14, 2010 | 30.71 | 31.46 | 30.42 | 31.35 | 2,501,366 | +1.00(+3.29%) |
Apr 13, 2010 | 29.45 | 30.36 | 29.39 | 30.35 | 1,487,213 | +0.85(+2.88%) |
Apr 12, 2010 | 29.45 | 29.60 | 28.99 | 29.50 | 864,985 | +0.08(+0.27%) |
Apr 09, 2010 | 29.08 | 29.43 | 28.49 | 29.42 | 1,131,194 | +0.32(+1.10%) |
Apr 08, 2010 | 28.57 | 29.19 | 27.61 | 29.10 | 1,196,141 | +0.35(+1.21%) |
Apr 07, 2010 | 29.01 | 29.03 | 28.15 | 28.76 | 1,337,999 | -0.45(-1.54%) |
Apr 06, 2010 | 27.94 | 29.24 | 27.68 | 29.21 | 1,501,342 | +1.49(+5.39%) |
Apr 05, 2010 | 28.04 | 28.18 | 27.43 | 27.72 | 1,072,016 | -0.09(-0.31%) |
Apr 01, 2010 | 27.22 | 27.80 | 27.80 | 27.80 | 766,940 | +0.82(+3.06%) |
Mar 31, 2010 | 27.36 | 27.76 | 26.93 | 26.98 | 724,374 | -0.66(-2.39%) |
Mar 30, 2010 | 27.78 | 27.94 | 26.95 | 27.64 | 753,401 | +0.01(+0.03%) |
Mar 29, 2010 | 27.71 | 27.95 | 27.39 | 27.63 | 608,628 | +0.11(+0.41%) |
Mar 26, 2010 | 27.48 | 27.90 | 27.22 | 27.52 | 1,263,047 | +0.23(+0.83%) |
Mar 25, 2010 | 27.55 | 27.97 | 27.28 | 27.29 | 1,123,941 | -0.05(-0.19%) |
Mar 24, 2010 | 27.47 | 27.80 | 27.30 | 27.34 | 1,019,996 | -0.45(-1.62%) |
Mar 23, 2010 | 26.46 | 27.86 | 26.16 | 27.79 | 2,707,235 | +0.95(+3.52%) |
Mar 22, 2010 | 25.55 | 27.08 | 25.11 | 26.85 | 1,334,340 | +1.17(+4.56%) |
Mar 19, 2010 | 26.76 | 26.79 | 25.62 | 25.68 | 1,602,796 | -0.93(-3.49%) |
Mar 18, 2010 | 26.66 | 26.86 | 26.47 | 26.60 | 933,723 | -0.11(-0.42%) |
Mar 17, 2010 | 26.80 | 27.12 | 26.44 | 26.72 | 1,137,013 | -0.10(-0.36%) |
Mar 16, 2010 | 25.64 | 26.90 | 25.30 | 26.81 | 1,720,904 | +1.31(+5.14%) |
Mar 15, 2010 | 25.30 | 25.58 | 25.17 | 25.50 | 1,243,290 | -0.36(-1.38%) |
Mar 12, 2010 | 26.33 | 26.38 | 25.26 | 25.86 | 1,348,579 | -0.36(-1.36%) |
Mar 11, 2010 | 26.41 | 26.61 | 25.74 | 26.21 | 1,466,231 | -0.40(-1.50%) |
Mar 10, 2010 | 26.26 | 26.73 | 25.83 | 26.61 | 1,425,842 | +0.36(+1.36%) |
Mar 09, 2010 | 26.33 | 26.79 | 26.06 | 26.26 | 2,047,416 | -0.29(-1.08%) |
Mar 08, 2010 | 26.76 | 27.24 | 26.26 | 26.54 | 1,511,925 | -0.16(-0.62%) |
Mar 05, 2010 | 26.03 | 27.59 | 25.80 | 26.71 | 3,076,197 | +1.02(+3.99%) |
Mar 04, 2010 | 25.87 | 25.94 | 25.28 | 25.68 | 2,467,591 | -0.05(-0.20%) |
Mar 03, 2010 | 24.39 | 26.38 | 24.29 | 25.74 | 4,816,417 | +1.52(+6.26%) |
Mar 02, 2010 | 22.95 | 25.04 | 22.95 | 24.22 | 5,001,366 | +1.26(+5.47%) |