Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.05 | 25.61 | 25.03 | 25.05 | 5,333,498 | -0.55(-2.15%) |
May 27, 2010 | 24.95 | 25.69 | 24.88 | 25.60 | 3,711,254 | +1.58(+6.56%) |
May 26, 2010 | 24.52 | 24.77 | 24.00 | 24.03 | 4,670,018 | -0.45(-1.83%) |
May 25, 2010 | 23.78 | 24.49 | 23.60 | 24.47 | 3,137,889 | -0.01(-0.05%) |
May 24, 2010 | 24.90 | 24.94 | 24.49 | 24.49 | 3,932,633 | -0.69(-2.73%) |
May 21, 2010 | 24.31 | 25.31 | 24.22 | 25.17 | 7,281,419 | +0.59(+2.39%) |
May 20, 2010 | 24.34 | 25.01 | 24.25 | 24.58 | 11,627,337 | -0.88(-3.44%) |
May 19, 2010 | 25.26 | 25.52 | 24.92 | 25.46 | 4,132,071 | +0.23(+0.92%) |
May 18, 2010 | 26.22 | 27.35 | 25.06 | 25.23 | 3,146,020 | -0.58(-2.23%) |
May 17, 2010 | 25.83 | 25.96 | 25.11 | 25.80 | 7,943,551 | +0.06(+0.24%) |
May 14, 2010 | 25.74 | 26.31 | 25.49 | 25.74 | 8,529,739 | -0.87(-3.27%) |
May 13, 2010 | 26.87 | 27.04 | 26.61 | 26.61 | 4,789,969 | -0.57(-2.10%) |
May 12, 2010 | 27.01 | 27.31 | 26.96 | 27.18 | 2,963,202 | +0.45(+1.70%) |
May 11, 2010 | 27.09 | 27.21 | 26.70 | 26.73 | 5,138,500 | -0.45(-1.67%) |
May 10, 2010 | 26.93 | 27.22 | 26.83 | 27.18 | 9,250,398 | +2.13(+8.49%) |
May 07, 2010 | 25.46 | 25.77 | 24.56 | 25.06 | 6,524,955 | -0.52(-2.02%) |
May 06, 2010 | 26.45 | 26.69 | 24.16 | 25.57 | 9,662,951 | -1.10(-4.11%) |
May 05, 2010 | 26.79 | 27.04 | 26.56 | 26.67 | 5,065,684 | -0.69(-2.53%) |
May 04, 2010 | 27.81 | 27.82 | 27.25 | 27.36 | 4,411,223 | -1.23(-4.31%) |
May 03, 2010 | 28.45 | 28.71 | 28.37 | 28.59 | 2,495,444 | +0.21(+0.73%) |
Apr 30, 2010 | 28.89 | 28.89 | 28.37 | 28.39 | 1,992,445 | -0.50(-1.74%) |
Apr 29, 2010 | 28.72 | 28.89 | 28.61 | 28.89 | 2,594,282 | +0.64(+2.26%) |
Apr 28, 2010 | 28.56 | 28.64 | 27.96 | 28.25 | 1,323,063 | -0.09(-0.32%) |
Apr 27, 2010 | 29.29 | 29.55 | 28.32 | 28.34 | 2,381,256 | -1.48(-4.97%) |
Apr 26, 2010 | 29.89 | 30.00 | 29.80 | 29.83 | 1,004,586 | -0.09(-0.31%) |
Apr 23, 2010 | 29.51 | 29.92 | 29.42 | 29.92 | 871,371 | +0.38(+1.29%) |
Apr 22, 2010 | 29.38 | 29.63 | 29.18 | 29.54 | 1,348,138 | -0.32(-1.07%) |
Apr 21, 2010 | 29.92 | 30.02 | 29.70 | 29.86 | 1,090,109 | -0.32(-1.08%) |
Apr 20, 2010 | 29.86 | 30.22 | 30.07 | 30.18 | 974,733 | +0.32(+1.07%) |
Apr 19, 2010 | 29.58 | 29.93 | 29.55 | 29.86 | 1,021,357 | -0.11(-0.37%) |
Apr 16, 2010 | 30.41 | 30.49 | 29.81 | 29.97 | 1,267,900 | -0.71(-2.30%) |
Apr 15, 2010 | 30.52 | 30.73 | 30.46 | 30.68 | 539,413 | -0.02(-0.08%) |
Apr 14, 2010 | 30.52 | 30.76 | 30.41 | 30.70 | 1,944,164 | +0.40(+1.31%) |
Apr 13, 2010 | 30.38 | 30.38 | 30.05 | 30.30 | 461,706 | -0.02(-0.06%) |
Apr 12, 2010 | 30.26 | 30.38 | 30.23 | 30.32 | 668,983 | +0.21(+0.71%) |
Apr 09, 2010 | 29.71 | 30.12 | 29.69 | 30.11 | 872,387 | +0.58(+1.95%) |
Apr 08, 2010 | 29.26 | 29.57 | 29.15 | 29.53 | 1,122,309 | -0.04(-0.12%) |
Apr 07, 2010 | 29.74 | 29.78 | 29.50 | 29.57 | 936,177 | -0.38(-1.27%) |
Apr 06, 2010 | 29.72 | 29.97 | 29.62 | 29.95 | 1,472,136 | -0.18(-0.61%) |
Apr 05, 2010 | 29.99 | 30.19 | 29.92 | 30.13 | 530,995 | +0.09(+0.29%) |
Apr 01, 2010 | 29.80 | 30.05 | 30.05 | 30.05 | 1,952,126 | +0.54(+1.83%) |
Mar 31, 2010 | 29.34 | 29.61 | 29.24 | 29.51 | 943,429 | +0.21(+0.71%) |
Mar 30, 2010 | 29.54 | 29.54 | 29.19 | 29.30 | 684,645 | -0.15(-0.52%) |
Mar 29, 2010 | 29.28 | 29.46 | 29.21 | 29.45 | 1,134,138 | +0.25(+0.84%) |
Mar 26, 2010 | 29.05 | 29.30 | 29.01 | 29.21 | 921,490 | +0.30(+1.04%) |
Mar 25, 2010 | 29.19 | 29.32 | 28.87 | 28.91 | 1,001,193 | +0.10(+0.34%) |
Mar 24, 2010 | 28.89 | 28.97 | 28.71 | 28.81 | 1,762,309 | -0.56(-1.90%) |
Mar 23, 2010 | 29.21 | 29.42 | 29.10 | 29.37 | 1,899,579 | +0.15(+0.52%) |
Mar 22, 2010 | 28.70 | 29.24 | 28.65 | 29.21 | 1,042,139 | +0.09(+0.29%) |
Mar 19, 2010 | 29.47 | 29.50 | 28.99 | 29.13 | 874,935 | -0.39(-1.33%) |
Mar 18, 2010 | 29.71 | 29.72 | 29.33 | 29.52 | 907,043 | -0.26(-0.86%) |
Mar 17, 2010 | 29.78 | 29.92 | 29.72 | 29.78 | 725,948 | +0.13(+0.46%) |
Mar 16, 2010 | 29.30 | 29.66 | 29.23 | 29.64 | 1,213,166 | +0.52(+1.77%) |
Mar 15, 2010 | 29.03 | 29.19 | 29.01 | 29.13 | 779,811 | -0.28(-0.96%) |
Mar 12, 2010 | 29.50 | 29.55 | 29.29 | 29.41 | 1,227,250 | +0.10(+0.36%) |
Mar 11, 2010 | 29.08 | 29.30 | 28.95 | 29.30 | 1,141,007 | +0.17(+0.59%) |
Mar 10, 2010 | 28.94 | 29.26 | 28.91 | 29.13 | 732,270 | +0.27(+0.93%) |
Mar 09, 2010 | 28.72 | 29.02 | 28.69 | 28.86 | 921,813 | -0.20(-0.68%) |
Mar 08, 2010 | 29.13 | 29.19 | 28.94 | 29.06 | 1,229,309 | -0.09(-0.32%) |
Mar 05, 2010 | 28.61 | 29.16 | 28.58 | 29.15 | 1,809,447 | +0.75(+2.66%) |
Mar 04, 2010 | 28.60 | 28.66 | 28.28 | 28.40 | 1,290,404 | -0.11(-0.39%) |
Mar 03, 2010 | 28.32 | 28.66 | 28.30 | 28.51 | 1,602,560 | +0.42(+1.51%) |
Mar 02, 2010 | 28.05 | 28.24 | 27.86 | 28.09 | 1,864,342 | +0.29(+1.06%) |