Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.99 | 25.86 | 24.82 | 24.99 | 3,435,998 | -0.85(-3.28%) |
May 27, 2010 | 25.23 | 25.85 | 25.23 | 25.84 | 3,226,499 | +1.13(+4.57%) |
May 26, 2010 | 24.31 | 25.17 | 24.31 | 24.71 | 5,820,667 | +0.51(+2.11%) |
May 25, 2010 | 23.77 | 24.25 | 23.49 | 24.20 | 6,507,685 | -0.39(-1.57%) |
May 24, 2010 | 24.79 | 25.22 | 24.53 | 24.59 | 3,243,638 | -0.49(-1.95%) |
May 21, 2010 | 24.46 | 25.37 | 23.99 | 25.08 | 5,699,268 | +0.46(+1.88%) |
May 20, 2010 | 24.45 | 25.40 | 24.26 | 24.61 | 8,836,793 | -1.36(-5.25%) |
May 19, 2010 | 26.64 | 26.80 | 25.57 | 25.98 | 6,345,234 | -0.80(-2.97%) |
May 18, 2010 | 27.25 | 28.06 | 26.58 | 26.77 | 5,274,505 | -0.20(-0.74%) |
May 17, 2010 | 28.20 | 28.20 | 26.49 | 26.97 | 7,738,095 | -1.21(-4.29%) |
May 14, 2010 | 28.18 | 29.16 | 27.78 | 28.18 | 5,106,529 | -1.24(-4.22%) |
May 13, 2010 | 29.57 | 29.90 | 29.28 | 29.43 | 2,308,513 | -0.32(-1.06%) |
May 12, 2010 | 29.51 | 29.86 | 29.24 | 29.74 | 3,155,973 | +0.32(+1.08%) |
May 11, 2010 | 29.57 | 29.95 | 29.36 | 29.42 | 4,206,150 | +0.08(+0.29%) |
May 10, 2010 | 28.78 | 29.34 | 28.78 | 29.34 | 5,860,143 | +2.14(+7.86%) |
May 07, 2010 | 28.27 | 28.66 | 27.10 | 27.20 | 8,433,435 | -1.02(-3.62%) |
May 06, 2010 | 29.04 | 30.01 | 26.54 | 28.22 | 9,616,359 | +0.40(+1.44%) |
May 05, 2010 | 28.12 | 28.35 | 27.69 | 27.82 | 8,471,587 | -1.27(-4.37%) |
May 04, 2010 | 30.31 | 30.34 | 28.68 | 29.09 | 951 | -1.66(-5.39%) |
May 03, 2010 | 30.26 | 30.89 | 30.11 | 30.75 | 2,050,570 | +0.64(+2.13%) |
Apr 30, 2010 | 31.34 | 31.39 | 30.06 | 30.11 | 2,514,344 | -1.14(-3.64%) |
Apr 29, 2010 | 30.90 | 31.31 | 30.78 | 31.25 | 1,918,002 | +0.67(+2.18%) |
Apr 28, 2010 | 30.54 | 30.77 | 30.35 | 30.58 | 1,875,037 | +0.17(+0.55%) |
Apr 27, 2010 | 31.23 | 31.31 | 30.32 | 30.41 | 2,630,081 | -0.83(-2.67%) |
Apr 26, 2010 | 30.80 | 31.49 | 30.79 | 31.25 | 3,099,248 | +0.66(+2.17%) |
Apr 23, 2010 | 30.63 | 30.70 | 30.32 | 30.58 | 3,555,134 | +0.10(+0.32%) |
Apr 22, 2010 | 30.07 | 30.63 | 29.70 | 30.49 | 2,394,497 | +0.14(+0.45%) |
Apr 21, 2010 | 30.35 | 30.51 | 30.12 | 30.35 | 9,220 | +0.12(+0.41%) |
Apr 20, 2010 | 30.44 | 30.72 | 30.05 | 30.23 | 2,059,463 | +0.06(+0.18%) |
Apr 19, 2010 | 30.10 | 30.33 | 29.61 | 30.17 | 1,852,643 | -0.09(-0.29%) |
Apr 16, 2010 | 30.94 | 31.04 | 29.96 | 30.26 | 2,574,418 | -0.86(-2.78%) |
Apr 15, 2010 | 30.82 | 31.39 | 30.52 | 31.12 | 2,076,541 | +0.29(+0.95%) |
Apr 14, 2010 | 30.34 | 30.88 | 30.32 | 30.83 | 1,425,155 | +0.44(+1.44%) |
Apr 13, 2010 | 30.44 | 30.67 | 30.13 | 30.39 | 2,123,612 | -0.20(-0.66%) |
Apr 12, 2010 | 30.42 | 30.82 | 30.38 | 30.59 | 2,291,660 | +0.35(+1.17%) |
Apr 09, 2010 | 30.26 | 30.38 | 30.08 | 30.24 | 1,561,509 | +0.13(+0.43%) |
Apr 08, 2010 | 30.01 | 30.17 | 29.62 | 30.11 | 2,535,227 | -0.08(-0.27%) |
Apr 07, 2010 | 30.31 | 30.45 | 30.10 | 30.19 | 1,929,402 | -0.23(-0.74%) |
Apr 06, 2010 | 30.01 | 30.50 | 29.93 | 30.42 | 2,478,008 | +0.34(+1.13%) |
Apr 05, 2010 | 29.88 | 30.17 | 29.76 | 30.08 | 2,337,768 | +0.38(+1.29%) |
Apr 01, 2010 | 29.23 | 29.70 | 29.70 | 29.70 | 7,775,299 | +0.72(+2.48%) |
Mar 31, 2010 | 28.83 | 29.13 | 28.62 | 28.98 | 2,688,496 | +0.09(+0.31%) |
Mar 30, 2010 | 28.93 | 29.10 | 28.79 | 28.89 | 3,483,382 | -0.15(-0.52%) |
Mar 29, 2010 | 28.85 | 29.21 | 28.85 | 29.04 | 2,519,576 | +0.31(+1.08%) |
Mar 26, 2010 | 28.99 | 29.05 | 28.62 | 28.73 | 3,031,541 | -0.13(-0.45%) |
Mar 25, 2010 | 28.79 | 29.51 | 28.78 | 28.86 | 5,701,227 | +0.25(+0.86%) |
Mar 24, 2010 | 28.79 | 28.96 | 28.48 | 28.61 | 4,809,113 | -0.28(-0.96%) |
Mar 23, 2010 | 27.69 | 28.91 | 27.57 | 28.89 | 4,082,639 | +1.34(+4.85%) |
Mar 22, 2010 | 27.18 | 27.56 | 26.99 | 27.55 | 2,225,406 | +0.15(+0.56%) |
Mar 19, 2010 | 27.85 | 27.94 | 27.32 | 27.40 | 2,536,490 | -0.46(-1.65%) |
Mar 18, 2010 | 27.95 | 28.07 | 27.77 | 27.86 | 2,660,493 | -0.05(-0.18%) |
Mar 17, 2010 | 27.94 | 28.22 | 27.84 | 27.91 | 2,289,528 | +0.05(+0.18%) |
Mar 16, 2010 | 27.55 | 27.90 | 27.44 | 27.86 | 3,122,654 | +0.36(+1.31%) |
Mar 15, 2010 | 27.35 | 27.50 | 27.21 | 27.50 | 3,094,260 | -0.05(-0.18%) |
Mar 12, 2010 | 27.70 | 27.80 | 27.36 | 27.55 | 3,148,079 | -0.06(-0.21%) |
Mar 11, 2010 | 27.47 | 27.65 | 27.02 | 27.61 | 2,801,153 | +0.03(+0.09%) |
Mar 10, 2010 | 27.52 | 27.65 | 27.22 | 27.58 | 3,488,426 | -0.03(-0.11%) |
Mar 09, 2010 | 28.08 | 28.09 | 27.45 | 27.61 | 4,035,275 | -0.57(-2.04%) |
Mar 08, 2010 | 28.22 | 28.29 | 27.85 | 28.19 | 3,054,476 | +0.03(+0.10%) |
Mar 05, 2010 | 27.84 | 28.19 | 27.84 | 28.16 | 2,624,235 | +0.45(+1.61%) |
Mar 04, 2010 | 27.70 | 28.01 | 27.50 | 27.71 | 3,759,145 | +0.01(+0.03%) |
Mar 03, 2010 | 27.73 | 28.04 | 27.59 | 27.70 | 2,334,158 | -0.01(-0.04%) |
Mar 02, 2010 | 27.34 | 27.91 | 27.24 | 27.71 | 5,588,867 | +0.58(+2.14%) |