Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.46 | 24.80 | 24.33 | 24.46 | 25,158,048 | -0.17(-0.67%) |
May 27, 2010 | 24.01 | 24.64 | 23.73 | 24.63 | 32,741,562 | +1.25(+5.33%) |
May 26, 2010 | 23.70 | 23.91 | 23.30 | 23.38 | 864 | -0.17(-0.70%) |
May 25, 2010 | 23.13 | 23.59 | 22.88 | 23.55 | 4,214 | -0.09(-0.38%) |
May 24, 2010 | 24.23 | 24.30 | 23.61 | 23.64 | 27,951,630 | -0.64(-2.64%) |
May 21, 2010 | 23.55 | 24.30 | 23.46 | 24.28 | 38,619,848 | +0.25(+1.06%) |
May 20, 2010 | 24.09 | 24.48 | 23.95 | 24.03 | 40,853 | -1.21(-4.79%) |
May 19, 2010 | 25.41 | 25.64 | 24.97 | 25.23 | 29,442,606 | -0.36(-1.39%) |
May 18, 2010 | 26.14 | 26.26 | 25.53 | 25.59 | 427 | -0.24(-0.94%) |
May 17, 2010 | 26.25 | 26.30 | 25.40 | 25.83 | 26,926,274 | -0.30(-1.16%) |
May 14, 2010 | 26.14 | 26.47 | 25.85 | 26.14 | 26,521,322 | -0.51(-1.93%) |
May 13, 2010 | 26.88 | 27.04 | 26.58 | 26.65 | 22,864,202 | -0.35(-1.28%) |
May 12, 2010 | 26.77 | 27.13 | 26.68 | 27.00 | 20,610,944 | +0.19(+0.70%) |
May 11, 2010 | 27.15 | 27.34 | 26.72 | 26.81 | 27,712,322 | +0.29(+1.08%) |
May 10, 2010 | 26.29 | 26.60 | 26.20 | 26.52 | 32,026,074 | +0.93(+3.64%) |
May 07, 2010 | 25.54 | 26.08 | 25.18 | 25.59 | 43,418,520 | -0.16(-0.64%) |
May 06, 2010 | 25.97 | 26.60 | 24.34 | 25.76 | 29,468 | -0.61(-2.31%) |
May 05, 2010 | 26.21 | 26.65 | 26.20 | 26.37 | 31,562,302 | -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 | 27.94 | 26,552,872 | +0.24(+0.86%) |
Apr 30, 2010 | 27.75 | 27.83 | 27.06 | 27.70 | 31,715,604 | +0.04(+0.15%) |
Apr 29, 2010 | 27.62 | 28.15 | 27.62 | 27.66 | 29,300,372 | +0.26(+0.94%) |
Apr 28, 2010 | 26.96 | 27.52 | 26.88 | 27.41 | 37,360,500 | +0.47(+1.76%) |
Apr 27, 2010 | 26.91 | 27.38 | 25.40 | 26.93 | 3,995 | -0.36(-1.30%) |
Apr 26, 2010 | 27.22 | 27.37 | 27.18 | 27.29 | 23,331,730 | +0.10(+0.36%) |
Apr 23, 2010 | 26.63 | 27.21 | 26.48 | 27.19 | 25,482,234 | +0.52(+1.95%) |
Apr 22, 2010 | 26.56 | 26.69 | 26.19 | 26.67 | 20,227,300 | -0.11(-0.42%) |
Apr 21, 2010 | 26.93 | 26.98 | 26.48 | 26.78 | 137,813 | -0.08(-0.31%) |
Apr 20, 2010 | 26.71 | 26.96 | 26.65 | 26.87 | 19,697,684 | +0.36(+1.34%) |
Apr 19, 2010 | 25.99 | 26.57 | 25.93 | 26.51 | 23,273,560 | +0.28(+1.05%) |
Apr 16, 2010 | 26.60 | 26.71 | 26.00 | 26.23 | 28,327,530 | -0.47(-1.77%) |
Apr 15, 2010 | 26.63 | 26.91 | 26.52 | 26.71 | 23,732,074 | +0.08(+0.30%) |
Apr 14, 2010 | 26.17 | 26.66 | 26.07 | 26.63 | 24,391,568 | +0.57(+2.19%) |
Apr 13, 2010 | 26.39 | 26.58 | 25.94 | 26.06 | 30,595,384 | -0.14(-0.52%) |
Apr 12, 2010 | 25.94 | 26.29 | 25.86 | 26.19 | 30,307,120 | +0.30(+1.16%) |
Apr 09, 2010 | 25.38 | 25.96 | 25.37 | 25.89 | 31,944,874 | +0.65(+2.56%) |
Apr 08, 2010 | 24.64 | 25.35 | 24.58 | 25.25 | 31,299,712 | +0.48(+1.95%) |
Apr 07, 2010 | 24.89 | 24.89 | 24.54 | 24.77 | 22,896,028 | -0.18(-0.73%) |
Apr 06, 2010 | 24.89 | 25.01 | 24.76 | 24.95 | 15,862,195 | +0.15(+0.60%) |
Apr 05, 2010 | 24.51 | 24.95 | 24.35 | 24.80 | 20,025,850 | +0.45(+1.85%) |
Apr 01, 2010 | 24.15 | 24.35 | 24.35 | 24.35 | 25,480,886 | +0.40(+1.66%) |
Mar 31, 2010 | 23.97 | 24.07 | 23.86 | 23.95 | 26,188,674 | -0.04(-0.18%) |
Mar 30, 2010 | 23.91 | 24.05 | 23.83 | 23.99 | 19,708,320 | +0.05(+0.22%) |
Mar 29, 2010 | 24.06 | 24.12 | 23.81 | 23.94 | 27,582,106 | +0.06(+0.25%) |
Mar 26, 2010 | 24.24 | 24.25 | 23.71 | 23.88 | 32,068,684 | -0.24(-0.99%) |
Mar 25, 2010 | 24.71 | 24.73 | 24.10 | 24.12 | 22,482,190 | -0.47(-1.90%) |
Mar 24, 2010 | 24.77 | 24.78 | 24.44 | 24.59 | 31,492,220 | +0.01(+0.04%) |
Mar 23, 2010 | 24.37 | 24.62 | 24.21 | 24.58 | 19,040,686 | +0.19(+0.79%) |
Mar 22, 2010 | 24.08 | 24.46 | 24.03 | 24.39 | 17,528,820 | -0.13(-0.52%) |
Mar 19, 2010 | 24.78 | 24.80 | 24.20 | 24.51 | 25,054,690 | -0.16(-0.65%) |
Mar 18, 2010 | 24.76 | 24.77 | 24.42 | 24.67 | 18,109,860 | -0.13(-0.51%) |
Mar 17, 2010 | 24.52 | 24.89 | 24.48 | 24.80 | 25,769,762 | +0.38(+1.55%) |
Mar 16, 2010 | 24.31 | 24.48 | 24.23 | 24.42 | 25,099,658 | +0.24(+1.01%) |
Mar 15, 2010 | 24.11 | 24.20 | 24.07 | 24.18 | 20,784,594 | -0.01(-0.06%) |
Mar 12, 2010 | 24.12 | 24.23 | 23.95 | 24.19 | 16,318,533 | +0.18(+0.74%) |
Mar 11, 2010 | 24.09 | 24.11 | 23.85 | 24.01 | 16,575,927 | -0.10(-0.43%) |
Mar 10, 2010 | 23.81 | 24.16 | 23.80 | 24.11 | 25,945,522 | +0.31(+1.32%) |
Mar 09, 2010 | 23.62 | 23.91 | 23.57 | 23.80 | 20,678,116 | +0.06(+0.24%) |
Mar 08, 2010 | 23.67 | 23.81 | 23.59 | 23.74 | 13,302,229 | +0.15(+0.63%) |
Mar 05, 2010 | 23.33 | 23.64 | 23.28 | 23.59 | 24,822,514 | +0.50(+2.17%) |
Mar 04, 2010 | 23.11 | 23.19 | 22.98 | 23.09 | 22,088,324 | -0.02(-0.08%) |
Mar 03, 2010 | 23.35 | 23.39 | 23.09 | 23.11 | 29,633,510 | -0.10(-0.42%) |
Mar 02, 2010 | 23.09 | 23.37 | 23.03 | 23.21 | 21,578,416 | +0.32(+1.39%) |