Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.38 | 25.31 | 24.17 | 24.38 | 2,653,215 | -0.83(-3.28%) |
May 27, 2010 | 24.45 | 25.22 | 24.43 | 25.20 | 2,473,604 | +1.55(+6.55%) |
May 26, 2010 | 23.84 | 24.24 | 23.45 | 23.65 | 2,906,187 | +0.41(+1.74%) |
May 25, 2010 | 22.72 | 23.27 | 22.38 | 23.25 | 7,159 | -0.54(-2.29%) |
May 24, 2010 | 23.67 | 24.26 | 23.53 | 23.79 | 2,820,444 | -0.09(-0.37%) |
May 21, 2010 | 23.10 | 24.04 | 22.75 | 23.88 | 3,345,786 | +1.03(+4.49%) |
May 20, 2010 | 22.57 | 23.30 | 22.42 | 22.85 | 4,744,119 | -1.04(-4.36%) |
May 19, 2010 | 24.22 | 24.36 | 23.30 | 23.89 | 4,152,488 | -0.55(-2.27%) |
May 18, 2010 | 25.76 | 25.79 | 24.43 | 24.45 | 9,466 | -0.98(-3.85%) |
May 17, 2010 | 25.36 | 25.65 | 24.70 | 25.43 | 2,573,973 | +0.18(+0.73%) |
May 14, 2010 | 25.24 | 26.00 | 24.89 | 25.24 | 1,993,509 | -1.15(-4.37%) |
May 13, 2010 | 26.41 | 26.66 | 26.34 | 26.40 | 3,541,017 | -0.22(-0.83%) |
May 12, 2010 | 25.98 | 26.82 | 25.95 | 26.62 | 3,450,011 | +0.88(+3.43%) |
May 11, 2010 | 25.99 | 26.05 | 25.66 | 25.74 | 4,980 | -0.81(-3.04%) |
May 10, 2010 | 26.13 | 26.55 | 26.10 | 26.54 | 4,459,048 | +2.16(+8.86%) |
May 07, 2010 | 24.81 | 25.01 | 23.90 | 24.38 | 6,894,234 | -1.01(-3.96%) |
May 06, 2010 | 25.88 | 26.71 | 23.48 | 25.39 | 5,673,312 | -0.72(-2.74%) |
May 05, 2010 | 26.56 | 27.10 | 26.06 | 26.10 | 2,676,729 | -1.35(-4.93%) |
May 04, 2010 | 27.78 | 27.92 | 27.36 | 27.46 | 2,805,783 | -1.24(-4.33%) |
May 03, 2010 | 28.39 | 28.80 | 28.39 | 28.70 | 1,515,730 | +0.60(+2.14%) |
Apr 30, 2010 | 28.51 | 28.91 | 28.04 | 28.10 | 2,276,631 | -0.35(-1.23%) |
Apr 29, 2010 | 27.97 | 28.51 | 27.92 | 28.45 | 3,349,738 | +0.96(+3.51%) |
Apr 28, 2010 | 27.79 | 27.82 | 27.05 | 27.48 | 4,120,336 | +0.69(+2.59%) |
Apr 27, 2010 | 28.02 | 28.07 | 26.70 | 26.79 | 7,188,822 | -2.66(-9.03%) |
Apr 26, 2010 | 29.76 | 29.94 | 29.34 | 29.45 | 2,444,237 | -0.18(-0.62%) |
Apr 23, 2010 | 29.11 | 29.63 | 29.08 | 29.63 | 1,789,801 | +0.70(+2.43%) |
Apr 22, 2010 | 28.40 | 28.93 | 28.23 | 28.93 | 2,570,746 | +0.03(+0.11%) |
Apr 21, 2010 | 28.67 | 28.94 | 28.59 | 28.90 | 10,779 | +0.18(+0.64%) |
Apr 20, 2010 | 28.43 | 28.91 | 28.39 | 28.71 | 913 | +0.94(+3.40%) |
Apr 19, 2010 | 27.60 | 28.00 | 27.36 | 27.77 | 2,277,910 | -0.07(-0.24%) |
Apr 16, 2010 | 28.33 | 28.50 | 27.55 | 27.84 | 2,396,778 | -0.17(-0.62%) |
Apr 15, 2010 | 27.72 | 28.07 | 27.58 | 28.01 | 2,104,260 | +0.09(+0.33%) |
Apr 14, 2010 | 27.72 | 27.92 | 27.60 | 27.92 | 1,224,022 | +0.34(+1.25%) |
Apr 13, 2010 | 27.80 | 27.83 | 27.45 | 27.57 | 1,602,283 | -0.11(-0.41%) |
Apr 12, 2010 | 27.75 | 27.87 | 27.60 | 27.69 | 2,391,219 | +0.09(+0.33%) |
Apr 09, 2010 | 26.88 | 27.66 | 26.88 | 27.59 | 2,272,329 | +1.20(+4.55%) |
Apr 08, 2010 | 26.24 | 26.43 | 26.09 | 26.39 | 1,848,597 | -0.03(-0.12%) |
Apr 07, 2010 | 26.67 | 26.72 | 26.20 | 26.42 | 1,353,836 | -0.42(-1.57%) |
Apr 06, 2010 | 26.78 | 26.91 | 26.62 | 26.84 | 1,985,073 | +0.17(+0.65%) |
Apr 05, 2010 | 26.87 | 26.94 | 26.57 | 26.67 | 1,690,132 | -0.18(-0.69%) |
Apr 01, 2010 | 26.74 | 26.86 | 26.86 | 26.86 | 1,536,670 | +0.41(+1.55%) |
Mar 31, 2010 | 26.63 | 26.67 | 26.35 | 26.44 | 2,245,081 | -0.06(-0.23%) |
Mar 30, 2010 | 26.69 | 26.84 | 26.39 | 26.51 | 1,447,932 | -0.20(-0.73%) |
Mar 29, 2010 | 26.52 | 26.97 | 26.52 | 26.70 | 2,986,134 | -0.25(-0.93%) |
Mar 26, 2010 | 26.99 | 27.15 | 26.60 | 26.95 | 2,516,633 | -0.18(-0.66%) |
Mar 25, 2010 | 27.68 | 27.75 | 27.13 | 27.13 | 1,591,636 | -0.27(-0.99%) |
Mar 24, 2010 | 27.16 | 27.56 | 27.14 | 27.40 | 2,612,088 | -0.05(-0.19%) |
Mar 23, 2010 | 27.15 | 27.50 | 26.99 | 27.46 | 4,227,230 | +0.80(+3.00%) |
Mar 22, 2010 | 26.89 | 26.99 | 26.41 | 26.66 | 5,810,246 | +1.50(+5.96%) |
Mar 19, 2010 | 25.19 | 25.31 | 24.95 | 25.16 | 2,354,652 | -0.02(-0.06%) |
Mar 18, 2010 | 25.33 | 25.40 | 25.06 | 25.17 | 1,895,938 | +0.13(+0.51%) |
Mar 17, 2010 | 25.04 | 25.21 | 24.95 | 25.04 | 2,481,196 | +0.40(+1.60%) |
Mar 16, 2010 | 24.39 | 24.66 | 24.18 | 24.65 | 1,655,268 | +0.35(+1.46%) |
Mar 15, 2010 | 24.20 | 24.33 | 24.12 | 24.29 | 1,654,981 | -0.51(-2.05%) |
Mar 12, 2010 | 24.96 | 25.15 | 24.60 | 24.80 | 2,507,820 | +0.45(+1.83%) |
Mar 11, 2010 | 24.31 | 24.56 | 24.16 | 24.36 | 2,176,954 | +0.16(+0.66%) |
Mar 10, 2010 | 24.36 | 24.36 | 23.99 | 24.20 | 1,826,807 | +0.20(+0.81%) |
Mar 09, 2010 | 23.94 | 24.17 | 23.78 | 24.00 | 1,829,481 | -0.18(-0.74%) |
Mar 08, 2010 | 24.63 | 24.66 | 24.09 | 24.18 | 2,161,632 | -0.54(-2.20%) |
Mar 05, 2010 | 24.62 | 24.81 | 24.54 | 24.73 | 1,621,970 | +0.36(+1.47%) |
Mar 04, 2010 | 24.33 | 24.55 | 24.20 | 24.37 | 1,405,110 | +0.24(+1.00%) |
Mar 03, 2010 | 23.87 | 24.31 | 23.83 | 24.12 | 2,303,510 | +0.32(+1.34%) |
Mar 02, 2010 | 23.51 | 23.99 | 23.46 | 23.81 | 2,849,005 | +0.47(+2.02%) |