Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.69 | 26.02 | 25.55 | 25.79 | 4,371,154 | +0.10(+0.40%) |
May 27, 2010 | 25.12 | 25.72 | 25.02 | 25.69 | 6,341,946 | +0.90(+3.62%) |
May 26, 2010 | 24.41 | 25.10 | 24.02 | 24.79 | 11,586,310 | +0.47(+1.94%) |
May 25, 2010 | 24.33 | 24.39 | 23.91 | 24.32 | 7,731,804 | -0.72(-2.88%) |
May 24, 2010 | 25.20 | 25.31 | 24.93 | 25.04 | 6,273,501 | -0.23(-0.91%) |
May 21, 2010 | 25.02 | 25.64 | 24.88 | 25.27 | 10,529,493 | -0.19(-0.76%) |
May 20, 2010 | 25.26 | 25.98 | 25.08 | 25.47 | 11,662,604 | -0.40(-1.54%) |
May 19, 2010 | 25.71 | 27.01 | 25.58 | 25.86 | 12,698,064 | -0.22(-0.85%) |
May 18, 2010 | 24.89 | 26.75 | 24.89 | 26.09 | 18,896,014 | +1.28(+5.18%) |
May 17, 2010 | 24.78 | 25.10 | 24.41 | 24.80 | 2,746,224 | +0.12(+0.49%) |
May 14, 2010 | 24.94 | 25.00 | 24.37 | 24.68 | 2,361,353 | -0.39(-1.55%) |
May 13, 2010 | 24.99 | 25.59 | 24.56 | 25.07 | 2,313,108 | -0.20(-0.80%) |
May 12, 2010 | 24.47 | 25.29 | 24.39 | 25.27 | 4,066,280 | +0.77(+3.13%) |
May 11, 2010 | 24.83 | 24.95 | 24.04 | 24.51 | 2,939,049 | +0.06(+0.26%) |
May 10, 2010 | 24.11 | 24.52 | 23.95 | 24.44 | 4,057,894 | +1.39(+6.01%) |
May 07, 2010 | 24.19 | 24.39 | 22.84 | 23.06 | 8,400,844 | -1.29(-5.31%) |
May 06, 2010 | 24.64 | 24.81 | 22.72 | 24.35 | 9,098,377 | -0.38(-1.53%) |
May 05, 2010 | 24.83 | 25.04 | 24.51 | 24.73 | 2,844,909 | -0.02(-0.07%) |
May 04, 2010 | 25.30 | 25.31 | 24.61 | 24.75 | 3,436,228 | -0.86(-3.36%) |
May 03, 2010 | 25.23 | 25.73 | 25.06 | 25.61 | 2,401,638 | +0.40(+1.58%) |
Apr 30, 2010 | 25.54 | 25.59 | 25.18 | 25.21 | 2,975,188 | -0.21(-0.84%) |
Apr 29, 2010 | 24.61 | 25.87 | 24.56 | 25.42 | 6,558,779 | +0.58(+2.34%) |
Apr 28, 2010 | 25.20 | 25.28 | 24.60 | 24.84 | 3,876,320 | -0.21(-0.85%) |
Apr 27, 2010 | 25.32 | 25.59 | 25.00 | 25.05 | 2,497,938 | -0.26(-1.02%) |
Apr 26, 2010 | 25.31 | 25.40 | 25.12 | 25.31 | 1,789,566 | -0.04(-0.15%) |
Apr 23, 2010 | 25.39 | 25.40 | 25.01 | 25.35 | 2,263,406 | +0.01(+0.04%) |
Apr 22, 2010 | 25.12 | 25.43 | 24.82 | 25.34 | 2,677,272 | +0.03(+0.11%) |
Apr 21, 2010 | 25.12 | 25.35 | 24.99 | 25.31 | 3,447,091 | +0.29(+1.14%) |
Apr 20, 2010 | 24.85 | 25.09 | 24.78 | 25.02 | 2,302,233 | +0.22(+0.89%) |
Apr 19, 2010 | 24.64 | 24.88 | 24.42 | 24.80 | 3,192,248 | +0.22(+0.90%) |
Apr 16, 2010 | 24.73 | 24.90 | 24.52 | 24.58 | 3,559,268 | -0.23(-0.93%) |
Apr 15, 2010 | 24.68 | 24.95 | 24.58 | 24.81 | 3,692,438 | +0.05(+0.19%) |
Apr 14, 2010 | 24.48 | 24.84 | 24.44 | 24.76 | 2,762,830 | +0.26(+1.06%) |
Apr 13, 2010 | 24.53 | 24.62 | 24.26 | 24.51 | 2,515,893 | -0.15(-0.60%) |
Apr 12, 2010 | 24.88 | 24.95 | 24.58 | 24.65 | 2,820,053 | -0.15(-0.60%) |
Apr 09, 2010 | 24.59 | 24.81 | 24.47 | 24.80 | 2,866,315 | +0.22(+0.90%) |
Apr 08, 2010 | 24.39 | 24.64 | 24.23 | 24.58 | 2,419,347 | +0.06(+0.23%) |
Apr 07, 2010 | 24.88 | 24.94 | 24.46 | 24.52 | 3,209,349 | -0.35(-1.41%) |
Apr 06, 2010 | 24.64 | 24.99 | 24.59 | 24.88 | 1,990,527 | +0.10(+0.41%) |
Apr 05, 2010 | 24.43 | 25.03 | 24.43 | 24.77 | 3,971,539 | +0.42(+1.71%) |
Apr 01, 2010 | 24.09 | 24.36 | 24.36 | 24.36 | 3,528,148 | +0.31(+1.31%) |
Mar 31, 2010 | 23.95 | 24.19 | 23.81 | 24.04 | 2,429,565 | +0.06(+0.27%) |
Mar 30, 2010 | 23.91 | 24.09 | 23.83 | 23.98 | 2,901,057 | +0.15(+0.62%) |
Mar 29, 2010 | 23.80 | 24.00 | 23.76 | 23.83 | 3,992,100 | -0.14(-0.58%) |
Mar 26, 2010 | 24.29 | 24.30 | 23.88 | 23.97 | 3,401,715 | -0.13(-0.54%) |
Mar 25, 2010 | 24.51 | 24.65 | 24.10 | 24.10 | 3,740,996 | -0.27(-1.10%) |
Mar 24, 2010 | 24.32 | 24.50 | 24.28 | 24.37 | 2,109,705 | -0.05(-0.19%) |
Mar 23, 2010 | 24.52 | 24.57 | 24.25 | 24.41 | 2,784,200 | -0.10(-0.41%) |
Mar 22, 2010 | 24.16 | 24.55 | 24.12 | 24.52 | 3,829,341 | -0.25(-1.01%) |
Mar 19, 2010 | 25.12 | 25.12 | 24.46 | 24.76 | 4,928,324 | -0.16(-0.63%) |
Mar 18, 2010 | 24.69 | 25.00 | 24.64 | 24.92 | 2,137,014 | +0.23(+0.94%) |
Mar 17, 2010 | 24.69 | 24.79 | 24.62 | 24.69 | 1,932,878 | -0.03(-0.11%) |
Mar 16, 2010 | 24.89 | 24.92 | 24.59 | 24.72 | 2,833,073 | -0.10(-0.41%) |
Mar 15, 2010 | 24.68 | 24.93 | 24.45 | 24.82 | 4,412,856 | +0.20(+0.83%) |
Mar 12, 2010 | 24.70 | 24.75 | 24.41 | 24.62 | 5,474,848 | -0.08(-0.34%) |
Mar 11, 2010 | 24.76 | 24.78 | 24.44 | 24.70 | 3,784,492 | -0.16(-0.63%) |
Mar 10, 2010 | 24.63 | 25.01 | 24.53 | 24.86 | 4,551,977 | +0.36(+1.48%) |
Mar 09, 2010 | 24.43 | 24.74 | 24.39 | 24.49 | 4,289,142 | -0.04(-0.16%) |
Mar 08, 2010 | 24.42 | 24.64 | 24.39 | 24.53 | 3,515,040 | +0.05(+0.19%) |
Mar 05, 2010 | 24.31 | 24.62 | 24.28 | 24.49 | 4,206,025 | +0.23(+0.95%) |
Mar 04, 2010 | 23.63 | 24.45 | 23.63 | 24.26 | 8,584,732 | +0.83(+3.55%) |
Mar 03, 2010 | 23.31 | 23.60 | 23.29 | 23.42 | 4,681,840 | +0.08(+0.36%) |
Mar 02, 2010 | 23.51 | 23.61 | 23.20 | 23.34 | 3,755,477 | -0.17(-0.71%) |