Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.77 | 24.06 | 23.61 | 23.77 | 5,610,203 | -0.28(-1.17%) |
May 27, 2010 | 23.68 | 24.09 | 23.53 | 24.05 | 3,514,207 | +0.92(+3.98%) |
May 26, 2010 | 23.22 | 23.73 | 23.05 | 23.13 | 5,552,585 | -0.02(-0.07%) |
May 25, 2010 | 22.59 | 23.15 | 22.29 | 23.14 | 14,025,018 | -0.04(-0.19%) |
May 24, 2010 | 23.38 | 23.61 | 23.18 | 23.19 | 14,640,041 | -0.35(-1.49%) |
May 21, 2010 | 22.81 | 23.70 | 22.72 | 23.54 | 6,676,427 | +0.33(+1.40%) |
May 20, 2010 | 23.28 | 23.79 | 23.20 | 23.21 | 6,774,155 | -1.23(-5.03%) |
May 19, 2010 | 24.54 | 24.84 | 24.09 | 24.44 | 5,303,567 | -0.25(-1.01%) |
May 18, 2010 | 25.52 | 25.56 | 24.60 | 24.69 | 6,518,345 | -0.50(-1.97%) |
May 17, 2010 | 25.22 | 25.42 | 24.43 | 25.19 | 13,541,073 | +0.16(+0.63%) |
May 14, 2010 | 25.03 | 25.37 | 24.71 | 25.03 | 3,249,842 | -0.48(-1.88%) |
May 13, 2010 | 25.65 | 25.87 | 25.36 | 25.51 | 5,221,819 | -0.22(-0.87%) |
May 12, 2010 | 25.08 | 25.74 | 25.06 | 25.73 | 3,573,553 | +0.76(+3.06%) |
May 11, 2010 | 25.06 | 25.34 | 24.93 | 24.97 | 6,250,875 | +0.12(+0.47%) |
May 10, 2010 | 24.49 | 24.85 | 24.44 | 24.85 | 7,845,799 | +1.26(+5.35%) |
May 07, 2010 | 23.98 | 24.35 | 23.33 | 23.59 | 9,739,793 | +2.43(+11.46%) |
May 06, 2010 | 24.32 | 25.21 | 11.12 | 21.16 | 9,958 | -3.96(-15.77%) |
May 05, 2010 | 25.18 | 25.47 | 25.03 | 25.13 | 5,881,165 | -0.30(-1.18%) |
May 04, 2010 | 25.81 | 25.82 | 25.29 | 25.43 | 6,861,768 | -0.74(-2.85%) |
May 03, 2010 | 25.76 | 26.20 | 25.76 | 26.17 | 3,409,357 | +0.57(+2.24%) |
Apr 30, 2010 | 26.51 | 26.54 | 25.59 | 25.60 | 3,793,791 | -0.90(-3.41%) |
Apr 29, 2010 | 26.05 | 26.51 | 25.90 | 26.50 | 11,260,821 | +0.62(+2.39%) |
Apr 28, 2010 | 25.95 | 26.02 | 25.73 | 25.88 | 4,322,210 | +0.08(+0.30%) |
Apr 27, 2010 | 26.30 | 26.54 | 25.77 | 25.80 | 5,493,924 | -0.60(-2.28%) |
Apr 26, 2010 | 26.53 | 26.70 | 26.39 | 26.41 | 3,113,483 | -0.09(-0.35%) |
Apr 23, 2010 | 26.30 | 26.54 | 26.13 | 26.50 | 2,278,556 | +0.25(+0.96%) |
Apr 22, 2010 | 25.70 | 26.29 | 25.55 | 26.25 | 3,448,660 | +0.31(+1.19%) |
Apr 21, 2010 | 25.80 | 25.97 | 25.70 | 25.94 | 4,188,626 | +0.20(+0.76%) |
Apr 20, 2010 | 25.56 | 25.75 | 25.43 | 25.74 | 4,655,188 | +0.32(+1.25%) |
Apr 19, 2010 | 25.30 | 25.56 | 25.02 | 25.43 | 3,624,892 | -0.05(-0.21%) |
Apr 16, 2010 | 25.67 | 25.80 | 25.29 | 25.48 | 3,505,777 | -0.26(-1.01%) |
Apr 15, 2010 | 25.67 | 25.80 | 25.65 | 25.74 | 3,735,885 | +0.04(+0.14%) |
Apr 14, 2010 | 25.31 | 25.70 | 25.29 | 25.70 | 3,069,176 | +0.50(+2.00%) |
Apr 13, 2010 | 25.06 | 25.20 | 24.91 | 25.20 | 2,215,199 | +0.07(+0.26%) |
Apr 12, 2010 | 25.05 | 25.17 | 24.95 | 25.13 | 2,333,569 | +0.10(+0.41%) |
Apr 09, 2010 | 24.92 | 25.03 | 24.73 | 25.03 | 2,150,259 | +0.13(+0.52%) |
Apr 08, 2010 | 24.86 | 24.99 | 24.65 | 24.90 | 2,562,328 | -0.04(-0.18%) |
Apr 07, 2010 | 24.97 | 25.07 | 24.78 | 24.95 | 2,019,511 | -0.06(-0.23%) |
Apr 06, 2010 | 24.78 | 25.07 | 24.73 | 25.00 | 2,486,709 | +0.11(+0.42%) |
Apr 05, 2010 | 24.51 | 24.90 | 24.43 | 24.90 | 4,968,105 | +0.44(+1.81%) |
Apr 01, 2010 | 24.37 | 24.45 | 24.45 | 24.45 | 2,720,680 | +0.26(+1.09%) |
Mar 31, 2010 | 24.35 | 24.59 | 24.19 | 24.19 | 2,349,967 | -0.26(-1.08%) |
Mar 30, 2010 | 24.40 | 24.54 | 24.25 | 24.45 | 5,261,307 | +0.12(+0.48%) |
Mar 29, 2010 | 24.36 | 24.45 | 24.23 | 24.34 | 2,603,553 | +0.09(+0.35%) |
Mar 26, 2010 | 24.40 | 24.53 | 24.16 | 24.25 | 4,590,484 | -0.04(-0.18%) |
Mar 25, 2010 | 24.65 | 24.78 | 24.27 | 24.30 | 3,736,104 | -0.08(-0.33%) |
Mar 24, 2010 | 24.58 | 24.63 | 24.37 | 24.38 | 3,756,471 | -0.32(-1.30%) |
Mar 23, 2010 | 24.47 | 24.72 | 24.31 | 24.70 | 2,362,753 | +0.27(+1.09%) |
Mar 22, 2010 | 23.91 | 24.47 | 23.87 | 24.43 | 2,740,787 | +0.37(+1.55%) |
Mar 19, 2010 | 24.39 | 24.41 | 23.98 | 24.06 | 2,816,663 | -0.28(-1.17%) |
Mar 18, 2010 | 24.39 | 24.51 | 24.28 | 24.34 | 4,890,568 | -0.06(-0.23%) |
Mar 17, 2010 | 24.27 | 24.49 | 24.25 | 24.40 | 2,940,898 | +0.19(+0.77%) |
Mar 16, 2010 | 24.14 | 24.23 | 23.96 | 24.21 | 4,298,287 | +0.21(+0.88%) |
Mar 15, 2010 | 23.88 | 24.05 | 23.85 | 24.00 | 10,397,670 | -0.06(-0.25%) |
Mar 12, 2010 | 24.16 | 24.16 | 23.87 | 24.06 | 2,172,086 | +0.02(+0.08%) |
Mar 11, 2010 | 23.86 | 24.06 | 23.76 | 24.04 | 2,069,490 | +0.06(+0.24%) |
Mar 10, 2010 | 23.83 | 24.10 | 23.80 | 23.98 | 2,447,397 | +0.17(+0.71%) |
Mar 09, 2010 | 23.63 | 23.96 | 23.63 | 23.81 | 2,098,048 | +0.10(+0.41%) |
Mar 08, 2010 | 23.66 | 23.76 | 23.62 | 23.72 | 2,940,330 | +0.09(+0.36%) |
Mar 05, 2010 | 23.35 | 23.66 | 23.26 | 23.63 | 2,536,649 | +0.44(+1.89%) |
Mar 04, 2010 | 23.16 | 23.23 | 23.07 | 23.19 | 2,376,051 | +0.04(+0.18%) |
Mar 03, 2010 | 23.13 | 23.29 | 23.05 | 23.15 | 2,785,912 | +0.11(+0.47%) |
Mar 02, 2010 | 22.94 | 23.15 | 22.92 | 23.04 | 3,012,639 | +0.19(+0.82%) |