Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.78 | 26.62 | 25.53 | 25.78 | 4,145,539 | -1.16(-4.31%) |
May 27, 2010 | 26.41 | 26.94 | 26.07 | 26.94 | 3,692,778 | +2.17(+8.75%) |
May 26, 2010 | 25.19 | 25.85 | 24.65 | 24.78 | 3,981,593 | +0.37(+1.51%) |
May 25, 2010 | 23.22 | 24.48 | 23.03 | 24.41 | 7,928 | -0.15(-0.59%) |
May 24, 2010 | 25.02 | 25.24 | 24.51 | 24.55 | 2,137,449 | -0.92(-3.63%) |
May 21, 2010 | 24.57 | 25.58 | 24.48 | 25.48 | 3,127,695 | +1.05(+4.29%) |
May 20, 2010 | 24.37 | 25.15 | 24.27 | 24.43 | 4,312,897 | -1.46(-5.63%) |
May 19, 2010 | 25.63 | 25.96 | 25.21 | 25.89 | 3,609,560 | +0.18(+0.70%) |
May 18, 2010 | 26.69 | 26.86 | 25.58 | 25.71 | 2,155 | -0.38(-1.44%) |
May 17, 2010 | 26.21 | 26.35 | 25.32 | 26.08 | 2,540,865 | +0.03(+0.11%) |
May 14, 2010 | 26.05 | 26.63 | 25.53 | 26.05 | 2,728,465 | -0.96(-3.55%) |
May 13, 2010 | 27.07 | 27.53 | 26.90 | 27.01 | 1,902,541 | -0.20(-0.74%) |
May 12, 2010 | 27.20 | 27.39 | 27.05 | 27.21 | 3,234,600 | +0.10(+0.36%) |
May 11, 2010 | 27.32 | 27.39 | 26.96 | 27.12 | 10,485 | -0.02(-0.08%) |
May 10, 2010 | 26.89 | 27.21 | 26.87 | 27.14 | 3,800,415 | +1.62(+6.34%) |
May 07, 2010 | 25.98 | 26.24 | 24.78 | 25.52 | 5,092,204 | -0.10(-0.38%) |
May 06, 2010 | 26.34 | 27.02 | 24.31 | 25.62 | 5,659,973 | -0.61(-2.33%) |
May 05, 2010 | 26.66 | 27.23 | 26.20 | 26.23 | 5,381,415 | -0.74(-2.73%) |
May 04, 2010 | 27.47 | 27.51 | 26.82 | 26.96 | 4,846,735 | -1.40(-4.92%) |
May 03, 2010 | 28.47 | 28.53 | 28.05 | 28.36 | 2,908,558 | +0.15(+0.54%) |
Apr 30, 2010 | 28.35 | 28.48 | 27.77 | 28.21 | 5,734,068 | -0.21(-0.73%) |
Apr 29, 2010 | 28.50 | 28.72 | 28.32 | 28.41 | 3,127,263 | +0.10(+0.37%) |
Apr 28, 2010 | 28.48 | 28.57 | 27.89 | 28.31 | 3,800,744 | +0.14(+0.49%) |
Apr 27, 2010 | 28.94 | 29.24 | 28.12 | 28.17 | 5,096,407 | -1.18(-4.02%) |
Apr 26, 2010 | 29.27 | 29.64 | 29.20 | 29.35 | 4,497,343 | +0.21(+0.72%) |
Apr 23, 2010 | 28.26 | 29.18 | 28.22 | 29.14 | 4,219,518 | +0.88(+3.12%) |
Apr 22, 2010 | 28.13 | 28.31 | 27.91 | 28.26 | 7,122,272 | -0.54(-1.88%) |
Apr 21, 2010 | 28.95 | 29.19 | 28.68 | 28.80 | 6,527 | -0.50(-1.71%) |
Apr 20, 2010 | 29.32 | 29.35 | 29.16 | 29.30 | 1,146 | +0.59(+2.06%) |
Apr 19, 2010 | 28.21 | 28.71 | 28.21 | 28.71 | 5,262,995 | +0.10(+0.36%) |
Apr 16, 2010 | 29.21 | 29.34 | 28.60 | 28.61 | 5,676,961 | -1.06(-3.56%) |
Apr 15, 2010 | 30.26 | 30.28 | 29.64 | 29.67 | 4,838,298 | -0.38(-1.27%) |
Apr 14, 2010 | 30.44 | 30.48 | 29.86 | 30.05 | 6,349,231 | -0.30(-0.98%) |
Apr 13, 2010 | 30.91 | 30.94 | 30.33 | 30.35 | 2,956,527 | -0.61(-1.97%) |
Apr 12, 2010 | 31.14 | 31.27 | 30.94 | 30.96 | 1,488,378 | -0.06(-0.18%) |
Apr 09, 2010 | 30.94 | 31.18 | 30.85 | 31.01 | 2,612,947 | +0.22(+0.70%) |
Apr 08, 2010 | 30.45 | 30.83 | 30.35 | 30.80 | 2,011,078 | -0.21(-0.67%) |
Apr 07, 2010 | 31.32 | 31.45 | 30.76 | 31.01 | 2,781,958 | -0.55(-1.74%) |
Apr 06, 2010 | 31.05 | 31.60 | 31.00 | 31.55 | 2,285,256 | +0.04(+0.13%) |
Apr 05, 2010 | 31.20 | 31.60 | 31.20 | 31.51 | 1,632,476 | +0.33(+1.05%) |
Apr 01, 2010 | 30.42 | 31.19 | 31.19 | 31.19 | 2,342,587 | +1.36(+4.56%) |
Mar 31, 2010 | 30.05 | 30.28 | 29.78 | 29.82 | 1,895,003 | -0.12(-0.39%) |
Mar 30, 2010 | 30.07 | 30.19 | 29.73 | 29.94 | 1,744,862 | -0.28(-0.92%) |
Mar 29, 2010 | 29.99 | 30.32 | 29.92 | 30.22 | 2,743,281 | +0.28(+0.95%) |
Mar 26, 2010 | 29.98 | 30.40 | 29.82 | 29.94 | 4,353,042 | +0.41(+1.39%) |
Mar 25, 2010 | 30.39 | 30.50 | 29.53 | 29.53 | 4,469,524 | -0.61(-2.03%) |
Mar 24, 2010 | 29.98 | 30.37 | 29.88 | 30.14 | 3,275,570 | -0.60(-1.97%) |
Mar 23, 2010 | 30.51 | 30.76 | 30.35 | 30.74 | 3,508,058 | -0.03(-0.11%) |
Mar 22, 2010 | 29.69 | 30.82 | 29.63 | 30.78 | 2,846,601 | +0.65(+2.14%) |
Mar 19, 2010 | 30.51 | 30.58 | 30.01 | 30.13 | 2,771,298 | -0.38(-1.25%) |
Mar 18, 2010 | 30.67 | 30.85 | 30.28 | 30.51 | 3,135,061 | -0.66(-2.12%) |
Mar 17, 2010 | 31.13 | 31.31 | 31.01 | 31.17 | 2,501,052 | +0.06(+0.20%) |
Mar 16, 2010 | 30.88 | 31.12 | 30.73 | 31.11 | 2,183,362 | +0.56(+1.84%) |
Mar 15, 2010 | 30.33 | 30.61 | 30.28 | 30.55 | 1,867,750 | -0.64(-2.05%) |
Mar 12, 2010 | 31.27 | 31.32 | 30.96 | 31.19 | 2,364,406 | +0.38(+1.22%) |
Mar 11, 2010 | 30.81 | 30.87 | 30.54 | 30.81 | 1,913,333 | +0.10(+0.32%) |
Mar 10, 2010 | 30.78 | 30.96 | 30.55 | 30.71 | 3,340,932 | +0.21(+0.68%) |
Mar 09, 2010 | 30.23 | 30.70 | 30.23 | 30.51 | 3,134,617 | -0.15(-0.48%) |
Mar 08, 2010 | 30.87 | 30.88 | 30.48 | 30.65 | 3,905,087 | +0.40(+1.31%) |
Mar 05, 2010 | 30.46 | 30.47 | 30.22 | 30.26 | 5,046,781 | -0.13(-0.43%) |
Mar 04, 2010 | 30.85 | 30.91 | 30.19 | 30.39 | 5,413,424 | -0.08(-0.25%) |
Mar 03, 2010 | 30.39 | 30.84 | 30.23 | 30.46 | 4,120,884 | +0.67(+2.26%) |
Mar 02, 2010 | 30.00 | 30.17 | 29.71 | 29.79 | 2,883,308 | +0.10(+0.35%) |