Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.46 | 25.83 | 25.30 | 25.46 | 1,314,401 | -0.43(-1.68%) |
May 27, 2010 | 24.85 | 25.92 | 24.85 | 25.89 | 1,942,701 | +0.76(+3.03%) |
May 26, 2010 | 24.25 | 25.24 | 24.19 | 25.13 | 4,674,216 | +0.11(+0.43%) |
May 25, 2010 | 23.69 | 25.14 | 23.50 | 25.02 | 863,869 | +0.01(+0.03%) |
May 24, 2010 | 24.58 | 25.46 | 24.55 | 25.01 | 622,595 | -0.01(-0.03%) |
May 21, 2010 | 24.14 | 25.28 | 24.14 | 25.02 | 986,655 | +0.13(+0.53%) |
May 20, 2010 | 24.53 | 25.34 | 24.44 | 24.89 | 927,435 | -0.80(-3.13%) |
May 19, 2010 | 25.17 | 25.76 | 24.94 | 25.69 | 979,341 | -0.23(-0.89%) |
May 18, 2010 | 26.62 | 26.88 | 25.88 | 25.92 | 844,798 | -0.94(-3.51%) |
May 17, 2010 | 26.81 | 27.05 | 26.26 | 26.87 | 722,131 | +0.25(+0.96%) |
May 14, 2010 | 26.61 | 26.68 | 25.90 | 26.61 | 562,462 | -0.26(-0.98%) |
May 13, 2010 | 27.80 | 28.11 | 26.68 | 26.87 | 816,679 | -0.01(-0.03%) |
May 12, 2010 | 25.03 | 26.97 | 24.95 | 26.88 | 661,297 | +1.72(+6.84%) |
May 11, 2010 | 25.34 | 25.51 | 25.05 | 25.16 | 565,693 | -0.01(-0.03%) |
May 10, 2010 | 24.92 | 25.24 | 24.92 | 25.17 | 324,306 | +1.19(+4.96%) |
May 07, 2010 | 24.22 | 24.62 | 22.77 | 23.98 | 1,773,442 | -0.86(-3.47%) |
May 06, 2010 | 25.57 | 25.77 | 23.63 | 24.84 | 787,152 | -0.86(-3.35%) |
May 05, 2010 | 25.51 | 25.96 | 25.48 | 25.70 | 576,992 | -0.42(-1.60%) |
May 04, 2010 | 26.17 | 26.35 | 26.02 | 26.12 | 388,266 | -0.64(-2.39%) |
May 03, 2010 | 26.39 | 27.19 | 25.61 | 26.76 | 608,477 | +0.51(+1.94%) |
Apr 30, 2010 | 26.59 | 26.60 | 26.12 | 26.25 | 343,271 | -0.37(-1.39%) |
Apr 29, 2010 | 26.58 | 26.74 | 26.39 | 26.62 | 191,933 | +0.26(+1.00%) |
Apr 28, 2010 | 26.69 | 26.77 | 26.24 | 26.36 | 224,201 | -0.30(-1.11%) |
Apr 27, 2010 | 27.38 | 27.50 | 26.48 | 26.65 | 220,291 | -1.04(-3.76%) |
Apr 26, 2010 | 27.78 | 27.88 | 27.59 | 27.69 | 351,808 | -0.23(-0.82%) |
Apr 23, 2010 | 27.67 | 27.99 | 27.40 | 27.92 | 442,736 | +0.02(+0.09%) |
Apr 22, 2010 | 27.07 | 27.97 | 27.07 | 27.90 | 429,230 | +0.02(+0.09%) |
Apr 21, 2010 | 27.70 | 27.96 | 27.54 | 27.88 | 463,384 | +0.12(+0.44%) |
Apr 20, 2010 | 27.60 | 27.97 | 27.60 | 27.75 | 367,771 | +0.24(+0.86%) |
Apr 19, 2010 | 27.38 | 27.71 | 27.02 | 27.51 | 324,264 | -0.34(-1.24%) |
Apr 16, 2010 | 27.92 | 28.04 | 27.51 | 27.86 | 454,128 | -0.10(-0.35%) |
Apr 15, 2010 | 28.02 | 28.18 | 27.88 | 27.96 | 357,054 | +0.03(+0.12%) |
Apr 14, 2010 | 27.77 | 28.19 | 27.70 | 27.92 | 302,822 | +0.41(+1.49%) |
Apr 13, 2010 | 27.18 | 27.60 | 27.08 | 27.51 | 579,077 | +0.39(+1.45%) |
Apr 12, 2010 | 27.05 | 27.12 | 26.90 | 27.12 | 201,753 | +0.05(+0.18%) |
Apr 09, 2010 | 26.92 | 27.12 | 26.56 | 27.07 | 440,101 | +0.11(+0.43%) |
Apr 08, 2010 | 26.97 | 27.17 | 26.88 | 26.96 | 430,092 | -0.63(-2.29%) |
Apr 07, 2010 | 27.25 | 27.70 | 27.11 | 27.59 | 289,620 | +0.39(+1.45%) |
Apr 06, 2010 | 27.07 | 27.28 | 27.03 | 27.19 | 225,495 | -0.11(-0.42%) |
Apr 05, 2010 | 26.57 | 27.33 | 26.43 | 27.31 | 317,938 | +1.00(+3.80%) |
Apr 01, 2010 | 26.64 | 26.31 | 26.31 | 26.31 | 1,734,328 | -0.20(-0.77%) |
Mar 31, 2010 | 25.71 | 26.52 | 25.68 | 26.51 | 627,317 | +0.27(+1.03%) |
Mar 30, 2010 | 26.19 | 26.32 | 25.84 | 26.24 | 352,981 | -0.05(-0.19%) |
Mar 29, 2010 | 25.43 | 26.40 | 25.43 | 26.29 | 828,291 | +1.08(+4.29%) |
Mar 26, 2010 | 23.56 | 25.38 | 23.56 | 25.21 | 1,616,832 | +1.80(+7.71%) |
Mar 25, 2010 | 23.37 | 23.50 | 22.86 | 23.41 | 1,125,888 | +0.39(+1.67%) |
Mar 24, 2010 | 23.17 | 23.22 | 22.70 | 23.02 | 541,760 | -0.25(-1.06%) |
Mar 23, 2010 | 23.30 | 23.40 | 23.17 | 23.27 | 298,792 | -0.07(-0.28%) |
Mar 22, 2010 | 22.98 | 23.45 | 22.94 | 23.33 | 529,314 | +0.21(+0.89%) |
Mar 19, 2010 | 23.78 | 24.03 | 23.10 | 23.13 | 1,163,532 | -0.92(-3.82%) |
Mar 18, 2010 | 23.92 | 24.18 | 23.73 | 24.05 | 620,340 | +0.11(+0.48%) |
Mar 17, 2010 | 24.18 | 24.18 | 23.84 | 23.93 | 317,278 | -0.25(-1.02%) |
Mar 16, 2010 | 24.24 | 24.27 | 23.94 | 24.18 | 271,728 | -0.09(-0.37%) |
Mar 15, 2010 | 24.05 | 24.36 | 24.05 | 24.27 | 236,907 | -0.19(-0.77%) |
Mar 12, 2010 | 24.41 | 24.46 | 23.88 | 24.46 | 269,100 | +0.24(+0.98%) |
Mar 11, 2010 | 24.35 | 24.36 | 23.85 | 24.22 | 285,411 | -0.23(-0.94%) |
Mar 10, 2010 | 24.25 | 24.64 | 24.19 | 24.45 | 338,788 | +0.05(+0.20%) |
Mar 09, 2010 | 23.92 | 24.62 | 23.92 | 24.40 | 97,690 | -0.26(-1.06%) |
Mar 08, 2010 | 24.64 | 24.78 | 24.47 | 24.66 | 240,764 | -0.06(-0.23%) |
Mar 05, 2010 | 24.16 | 24.76 | 24.00 | 24.72 | 387,039 | +0.75(+3.15%) |
Mar 04, 2010 | 24.10 | 24.22 | 23.67 | 23.96 | 282,555 | +0.28(+1.18%) |
Mar 03, 2010 | 23.92 | 23.98 | 23.60 | 23.69 | 186,871 | -0.04(-0.17%) |
Mar 02, 2010 | 23.99 | 23.99 | 23.65 | 23.73 | 298,593 | +0.02(+0.07%) |