Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.47 | 24.81 | 24.33 | 24.47 | 25,156,158 | -0.17(-0.67%) |
May 27, 2010 | 24.01 | 24.64 | 23.73 | 24.63 | 32,739,102 | +1.25(+5.33%) |
May 26, 2010 | 23.71 | 23.91 | 23.31 | 23.39 | 864 | -0.17(-0.70%) |
May 25, 2010 | 23.13 | 23.59 | 22.89 | 23.55 | 4,213 | -0.09(-0.38%) |
May 24, 2010 | 24.23 | 24.30 | 23.61 | 23.64 | 27,949,530 | -0.64(-2.64%) |
May 21, 2010 | 23.56 | 24.30 | 23.47 | 24.28 | 38,616,948 | +0.25(+1.06%) |
May 20, 2010 | 24.09 | 24.48 | 23.95 | 24.03 | 40,850 | -1.21(-4.79%) |
May 19, 2010 | 25.41 | 25.65 | 24.97 | 25.23 | 29,440,394 | -0.36(-1.39%) |
May 18, 2010 | 26.14 | 26.26 | 25.53 | 25.59 | 427 | -0.24(-0.94%) |
May 17, 2010 | 26.26 | 26.30 | 25.40 | 25.83 | 26,924,250 | -0.30(-1.16%) |
May 14, 2010 | 26.14 | 26.47 | 25.86 | 26.14 | 26,519,330 | -0.51(-1.93%) |
May 13, 2010 | 26.88 | 27.05 | 26.58 | 26.65 | 22,862,484 | -0.35(-1.28%) |
May 12, 2010 | 26.78 | 27.13 | 26.69 | 27.00 | 20,609,396 | +0.19(+0.70%) |
May 11, 2010 | 27.15 | 27.34 | 26.72 | 26.81 | 27,710,240 | +0.29(+1.08%) |
May 10, 2010 | 26.29 | 26.60 | 26.20 | 26.53 | 32,023,668 | +0.93(+3.64%) |
May 07, 2010 | 25.54 | 26.08 | 25.18 | 25.60 | 43,415,256 | -0.16(-0.64%) |
May 06, 2010 | 25.97 | 26.60 | 24.34 | 25.76 | 29,466 | -0.61(-2.31%) |
May 05, 2010 | 26.21 | 26.65 | 26.20 | 26.37 | 31,559,930 | -0.79(-2.90%) |
May 04, 2010 | 27.65 | 27.67 | 26.79 | 27.15 | 587 | -0.79(-2.83%) |
May 03, 2010 | 27.86 | 28.33 | 27.81 | 27.95 | 26,550,876 | +0.24(+0.86%) |
Apr 30, 2010 | 27.75 | 27.83 | 27.06 | 27.71 | 31,713,222 | +0.04(+0.15%) |
Apr 29, 2010 | 27.62 | 28.16 | 27.62 | 27.66 | 29,298,170 | +0.26(+0.94%) |
Apr 28, 2010 | 26.96 | 27.52 | 26.88 | 27.41 | 37,357,692 | +0.47(+1.76%) |
Apr 27, 2010 | 26.92 | 27.38 | 25.40 | 26.93 | 3,994 | -0.36(-1.30%) |
Apr 26, 2010 | 27.22 | 27.37 | 27.18 | 27.29 | 23,329,978 | +0.10(+0.36%) |
Apr 23, 2010 | 26.63 | 27.21 | 26.48 | 27.19 | 25,480,320 | +0.52(+1.95%) |
Apr 22, 2010 | 26.56 | 26.69 | 26.19 | 26.67 | 20,225,780 | -0.11(-0.42%) |
Apr 21, 2010 | 26.93 | 26.98 | 26.48 | 26.78 | 137,802 | -0.08(-0.31%) |
Apr 20, 2010 | 26.71 | 26.97 | 26.65 | 26.87 | 19,696,204 | +0.36(+1.34%) |
Apr 19, 2010 | 25.99 | 26.57 | 25.93 | 26.51 | 23,271,810 | +0.28(+1.05%) |
Apr 16, 2010 | 26.60 | 26.71 | 26.00 | 26.24 | 28,325,402 | -0.47(-1.77%) |
Apr 15, 2010 | 26.63 | 26.91 | 26.52 | 26.71 | 23,730,292 | +0.08(+0.30%) |
Apr 14, 2010 | 26.17 | 26.66 | 26.07 | 26.63 | 24,389,736 | +0.57(+2.19%) |
Apr 13, 2010 | 26.39 | 26.58 | 25.95 | 26.06 | 30,593,086 | -0.14(-0.52%) |
Apr 12, 2010 | 25.94 | 26.29 | 25.87 | 26.19 | 30,304,842 | +0.30(+1.16%) |
Apr 09, 2010 | 25.38 | 25.97 | 25.38 | 25.90 | 31,942,474 | +0.65(+2.56%) |
Apr 08, 2010 | 24.65 | 25.35 | 24.58 | 25.25 | 31,297,360 | +0.48(+1.95%) |
Apr 07, 2010 | 24.89 | 24.89 | 24.54 | 24.77 | 22,894,308 | -0.18(-0.73%) |
Apr 06, 2010 | 24.89 | 25.01 | 24.76 | 24.95 | 15,861,003 | +0.15(+0.60%) |
Apr 05, 2010 | 24.51 | 24.95 | 24.35 | 24.80 | 20,024,346 | +0.45(+1.85%) |
Apr 01, 2010 | 24.15 | 24.35 | 24.35 | 24.35 | 25,478,972 | +0.40(+1.66%) |
Mar 31, 2010 | 23.97 | 24.07 | 23.86 | 23.95 | 26,186,708 | -0.04(-0.18%) |
Mar 30, 2010 | 23.91 | 24.06 | 23.84 | 23.99 | 19,706,840 | +0.05(+0.22%) |
Mar 29, 2010 | 24.06 | 24.13 | 23.81 | 23.94 | 27,580,034 | +0.06(+0.26%) |
Mar 26, 2010 | 24.24 | 24.25 | 23.71 | 23.88 | 32,066,276 | -0.24(-0.99%) |
Mar 25, 2010 | 24.72 | 24.73 | 24.10 | 24.12 | 22,480,500 | -0.47(-1.90%) |
Mar 24, 2010 | 24.77 | 24.78 | 24.44 | 24.59 | 31,489,854 | +0.01(+0.04%) |
Mar 23, 2010 | 24.37 | 24.62 | 24.21 | 24.58 | 19,039,256 | +0.19(+0.79%) |
Mar 22, 2010 | 24.08 | 24.46 | 24.03 | 24.39 | 17,527,504 | -0.13(-0.52%) |
Mar 19, 2010 | 24.78 | 24.80 | 24.20 | 24.51 | 25,052,808 | -0.16(-0.64%) |
Mar 18, 2010 | 24.76 | 24.77 | 24.42 | 24.67 | 18,108,500 | -0.13(-0.51%) |
Mar 17, 2010 | 24.52 | 24.89 | 24.49 | 24.80 | 25,767,826 | +0.38(+1.55%) |
Mar 16, 2010 | 24.31 | 24.48 | 24.23 | 24.42 | 25,097,772 | +0.24(+1.01%) |
Mar 15, 2010 | 24.11 | 24.20 | 24.07 | 24.18 | 20,783,032 | -0.01(-0.06%) |
Mar 12, 2010 | 24.13 | 24.23 | 23.95 | 24.19 | 16,317,307 | +0.18(+0.74%) |
Mar 11, 2010 | 24.09 | 24.11 | 23.85 | 24.01 | 16,574,682 | -0.10(-0.43%) |
Mar 10, 2010 | 23.81 | 24.16 | 23.80 | 24.12 | 25,943,574 | +0.31(+1.32%) |
Mar 09, 2010 | 23.62 | 23.91 | 23.57 | 23.80 | 20,676,562 | +0.06(+0.24%) |
Mar 08, 2010 | 23.67 | 23.81 | 23.60 | 23.75 | 13,301,230 | +0.15(+0.63%) |
Mar 05, 2010 | 23.33 | 23.64 | 23.28 | 23.60 | 24,820,650 | +0.50(+2.17%) |
Mar 04, 2010 | 23.11 | 23.19 | 22.98 | 23.10 | 22,086,664 | -0.02(-0.08%) |
Mar 03, 2010 | 23.35 | 23.40 | 23.10 | 23.11 | 29,631,284 | -0.10(-0.42%) |
Mar 02, 2010 | 23.09 | 23.37 | 23.03 | 23.21 | 21,576,794 | +0.32(+1.39%) |