Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.64 | 27.06 | 26.48 | 26.64 | 1,596,668 | -0.12(-0.46%) |
May 27, 2010 | 26.45 | 26.91 | 26.15 | 26.76 | 2,654,208 | +1.00(+3.90%) |
May 26, 2010 | 26.39 | 27.06 | 25.67 | 25.76 | 1,306,677 | -0.29(-1.12%) |
May 25, 2010 | 24.89 | 26.14 | 24.67 | 26.05 | 1,690 | +0.39(+1.52%) |
May 24, 2010 | 26.07 | 26.49 | 25.63 | 25.66 | 1,168,226 | -0.46(-1.77%) |
May 21, 2010 | 25.11 | 26.41 | 24.92 | 26.12 | 2,073,502 | +0.70(+2.76%) |
May 20, 2010 | 25.61 | 26.24 | 25.39 | 25.42 | 11,077 | -1.51(-5.61%) |
May 19, 2010 | 27.18 | 27.81 | 26.29 | 26.93 | 1,218,808 | -0.39(-1.41%) |
May 18, 2010 | 28.51 | 28.57 | 27.20 | 27.32 | 8,238 | -0.77(-2.74%) |
May 17, 2010 | 28.65 | 28.92 | 27.11 | 28.09 | 2,872,460 | -0.47(-1.64%) |
May 14, 2010 | 28.56 | 29.63 | 28.33 | 28.56 | 2,161,308 | -1.09(-3.68%) |
May 13, 2010 | 29.99 | 30.21 | 29.55 | 29.65 | 2,038,605 | -0.41(-1.38%) |
May 12, 2010 | 29.46 | 30.11 | 29.40 | 30.06 | 2,511,975 | +0.72(+2.45%) |
May 11, 2010 | 29.58 | 29.90 | 29.22 | 29.34 | 13,535 | +0.32(+1.09%) |
May 10, 2010 | 28.36 | 29.04 | 28.28 | 29.03 | 1,671,207 | +2.27(+8.49%) |
May 07, 2010 | 27.02 | 28.08 | 26.24 | 26.76 | 1,877,758 | -0.39(-1.42%) |
May 06, 2010 | 27.19 | 28.60 | 26.51 | 27.14 | 1,199 | -1.01(-3.58%) |
May 05, 2010 | 28.32 | 29.05 | 28.15 | 28.15 | 1,601,938 | -0.69(-2.40%) |
May 04, 2010 | 29.32 | 29.45 | 28.69 | 28.84 | 1,855,156 | -0.93(-3.12%) |
May 03, 2010 | 28.57 | 30.03 | 28.49 | 29.77 | 1,741,491 | +1.50(+5.31%) |
Apr 30, 2010 | 29.16 | 29.40 | 28.26 | 28.27 | 2,005,754 | -0.92(-3.14%) |
Apr 29, 2010 | 27.56 | 29.39 | 27.53 | 29.19 | 2,383,217 | +1.92(+7.04%) |
Apr 28, 2010 | 27.33 | 27.61 | 27.05 | 27.27 | 1,320,257 | +0.19(+0.71%) |
Apr 27, 2010 | 27.92 | 28.21 | 27.05 | 27.07 | 2,221,988 | -1.00(-3.56%) |
Apr 26, 2010 | 27.68 | 28.25 | 27.43 | 28.07 | 1,979,241 | +0.41(+1.48%) |
Apr 23, 2010 | 27.11 | 27.80 | 26.82 | 27.66 | 1,863,257 | +0.65(+2.40%) |
Apr 22, 2010 | 26.30 | 27.08 | 26.18 | 27.01 | 1,501,460 | +0.47(+1.78%) |
Apr 21, 2010 | 25.75 | 26.90 | 25.71 | 26.54 | 9,741 | +0.78(+3.01%) |
Apr 20, 2010 | 25.71 | 25.80 | 25.46 | 25.77 | 2,982 | +0.13(+0.50%) |
Apr 19, 2010 | 25.37 | 25.79 | 25.18 | 25.64 | 1,156,636 | +0.12(+0.46%) |
Apr 16, 2010 | 25.81 | 26.14 | 25.45 | 25.52 | 2,309,902 | -0.37(-1.42%) |
Apr 15, 2010 | 26.71 | 26.73 | 25.84 | 25.89 | 1,717,848 | -0.77(-2.89%) |
Apr 14, 2010 | 27.33 | 27.35 | 26.49 | 26.66 | 2,162,181 | -0.43(-1.57%) |
Apr 13, 2010 | 26.39 | 27.17 | 26.31 | 27.08 | 2,245,135 | +0.71(+2.68%) |
Apr 12, 2010 | 26.26 | 26.45 | 26.26 | 26.38 | 1,407,432 | +0.08(+0.31%) |
Apr 09, 2010 | 25.68 | 26.30 | 25.58 | 26.30 | 1,224,071 | +0.62(+2.43%) |
Apr 08, 2010 | 25.51 | 25.87 | 25.48 | 25.67 | 1,031,621 | +0.02(+0.09%) |
Apr 07, 2010 | 26.15 | 26.33 | 25.47 | 25.65 | 1,503,286 | -0.58(-2.20%) |
Apr 06, 2010 | 25.86 | 26.38 | 25.40 | 26.23 | 1,868,227 | +1.31(+5.25%) |
Apr 05, 2010 | 24.66 | 25.32 | 24.57 | 24.92 | 714,821 | +0.46(+1.89%) |
Apr 01, 2010 | 24.48 | 24.46 | 24.46 | 24.46 | 832,262 | +0.16(+0.65%) |
Mar 31, 2010 | 24.63 | 24.67 | 24.25 | 24.30 | 1,138,819 | -0.42(-1.70%) |
Mar 30, 2010 | 24.77 | 24.85 | 24.60 | 24.72 | 888,363 | +0.03(+0.12%) |
Mar 29, 2010 | 24.64 | 24.85 | 24.58 | 24.69 | 847,033 | +0.06(+0.26%) |
Mar 26, 2010 | 25.01 | 25.06 | 24.50 | 24.63 | 1,173,548 | -0.25(-1.02%) |
Mar 25, 2010 | 24.85 | 25.18 | 24.73 | 24.88 | 1,454,235 | +0.21(+0.84%) |
Mar 24, 2010 | 24.81 | 24.96 | 24.59 | 24.67 | 1,384,120 | -0.22(-0.88%) |
Mar 23, 2010 | 25.31 | 25.41 | 24.69 | 24.89 | 1,600,069 | -0.49(-1.91%) |
Mar 22, 2010 | 25.12 | 25.56 | 25.08 | 25.38 | 2,793,925 | +0.04(+0.16%) |
Mar 19, 2010 | 24.61 | 25.41 | 24.55 | 25.34 | 3,914,810 | +0.76(+3.10%) |
Mar 18, 2010 | 24.40 | 24.60 | 24.31 | 24.57 | 1,288,618 | +0.17(+0.69%) |
Mar 17, 2010 | 24.24 | 24.45 | 24.05 | 24.41 | 1,556,443 | +0.23(+0.93%) |
Mar 16, 2010 | 23.65 | 24.23 | 23.51 | 24.18 | 1,498,576 | +0.69(+2.95%) |
Mar 15, 2010 | 23.37 | 23.59 | 23.33 | 23.49 | 1,242,564 | -0.29(-1.24%) |
Mar 12, 2010 | 23.82 | 23.90 | 23.48 | 23.78 | 1,247,522 | +0.02(+0.10%) |
Mar 11, 2010 | 23.61 | 23.76 | 23.49 | 23.76 | 1,297,793 | -0.01(-0.05%) |
Mar 10, 2010 | 23.80 | 23.95 | 23.58 | 23.77 | 853,567 | -0.09(-0.36%) |
Mar 09, 2010 | 23.78 | 24.18 | 23.62 | 23.86 | 861,866 | -0.02(-0.10%) |
Mar 08, 2010 | 23.62 | 24.00 | 23.52 | 23.88 | 831,936 | +0.25(+1.05%) |
Mar 05, 2010 | 23.21 | 23.68 | 23.07 | 23.63 | 1,220,488 | +0.56(+2.43%) |
Mar 04, 2010 | 22.93 | 23.23 | 22.88 | 23.07 | 1,254,724 | +0.15(+0.65%) |
Mar 03, 2010 | 23.33 | 23.33 | 22.85 | 22.92 | 769,578 | -0.40(-1.71%) |
Mar 02, 2010 | 23.43 | 23.60 | 23.18 | 23.32 | 935,795 | -0.07(-0.30%) |