Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.09 | 24.42 | 23.96 | 24.09 | 25,551,124 | -0.16(-0.67%) |
May 27, 2010 | 23.64 | 24.26 | 23.37 | 24.25 | 33,253,124 | +1.23(+5.33%) |
May 26, 2010 | 23.34 | 23.54 | 22.94 | 23.02 | 878 | -0.16(-0.70%) |
May 25, 2010 | 22.77 | 23.22 | 22.53 | 23.19 | 4,280 | -0.09(-0.38%) |
May 24, 2010 | 23.86 | 23.93 | 23.24 | 23.27 | 28,388,354 | -0.63(-2.64%) |
May 21, 2010 | 23.19 | 23.93 | 23.10 | 23.91 | 39,223,256 | +0.25(+1.06%) |
May 20, 2010 | 23.72 | 24.10 | 23.58 | 23.66 | 41,492 | -1.13(-4.55%) |
May 19, 2010 | 24.96 | 25.19 | 24.53 | 24.78 | 29,975,860 | -0.35(-1.39%) |
May 18, 2010 | 25.68 | 25.79 | 25.08 | 25.13 | 435 | -0.24(-0.94%) |
May 17, 2010 | 25.79 | 25.83 | 24.95 | 25.37 | 27,413,952 | -0.30(-1.16%) |
May 14, 2010 | 25.67 | 26.00 | 25.39 | 25.67 | 27,001,666 | -0.51(-1.93%) |
May 13, 2010 | 26.40 | 26.56 | 26.11 | 26.18 | 23,278,310 | -0.34(-1.28%) |
May 12, 2010 | 26.30 | 26.65 | 26.21 | 26.52 | 20,984,242 | +0.18(+0.70%) |
May 11, 2010 | 26.67 | 26.85 | 26.25 | 26.33 | 28,214,236 | +0.28(+1.08%) |
May 10, 2010 | 25.82 | 26.13 | 25.73 | 26.05 | 32,606,118 | +0.91(+3.64%) |
May 07, 2010 | 25.08 | 25.62 | 24.73 | 25.14 | 44,204,900 | -0.16(-0.64%) |
May 06, 2010 | 25.51 | 26.13 | 23.91 | 25.30 | 30,002 | -0.60(-2.31%) |
May 05, 2010 | 25.74 | 26.18 | 25.74 | 25.90 | 32,133,946 | -0.77(-2.90%) |
May 04, 2010 | 27.16 | 27.17 | 26.31 | 26.67 | 598 | -0.78(-2.83%) |
May 03, 2010 | 27.36 | 27.83 | 27.32 | 27.45 | 27,033,786 | +0.23(+0.86%) |
Apr 30, 2010 | 27.26 | 27.33 | 26.58 | 27.21 | 32,290,026 | +0.04(+0.15%) |
Apr 29, 2010 | 27.12 | 27.65 | 27.12 | 27.17 | 29,831,050 | +0.25(+0.94%) |
Apr 28, 2010 | 26.48 | 27.03 | 26.40 | 26.92 | 38,037,160 | +0.46(+1.76%) |
Apr 27, 2010 | 26.43 | 26.89 | 24.95 | 26.45 | 4,067 | -0.35(-1.30%) |
Apr 26, 2010 | 26.74 | 26.88 | 26.69 | 26.80 | 23,754,306 | +0.10(+0.36%) |
Apr 23, 2010 | 26.16 | 26.72 | 26.01 | 26.71 | 25,943,758 | +0.51(+1.95%) |
Apr 22, 2010 | 26.09 | 26.21 | 25.73 | 26.20 | 20,593,650 | -0.11(-0.42%) |
Apr 21, 2010 | 26.45 | 26.50 | 26.01 | 26.31 | 140,309 | -0.08(-0.31%) |
Apr 20, 2010 | 26.24 | 26.49 | 26.18 | 26.39 | 20,054,442 | +0.35(+1.34%) |
Apr 19, 2010 | 25.52 | 26.09 | 25.46 | 26.04 | 23,695,080 | +0.27(+1.05%) |
Apr 16, 2010 | 26.12 | 26.24 | 25.53 | 25.77 | 28,840,588 | -0.46(-1.77%) |
Apr 15, 2010 | 26.15 | 26.43 | 26.05 | 26.23 | 24,161,900 | +0.08(+0.30%) |
Apr 14, 2010 | 25.70 | 26.18 | 25.61 | 26.15 | 24,833,338 | +0.56(+2.19%) |
Apr 13, 2010 | 25.92 | 26.10 | 25.48 | 25.59 | 31,149,516 | -0.13(-0.52%) |
Apr 12, 2010 | 25.47 | 25.82 | 25.40 | 25.73 | 30,856,030 | +0.29(+1.16%) |
Apr 09, 2010 | 24.93 | 25.50 | 24.92 | 25.43 | 32,523,446 | +0.63(+2.56%) |
Apr 08, 2010 | 24.20 | 24.90 | 24.15 | 24.80 | 31,866,600 | +0.47(+1.95%) |
Apr 07, 2010 | 24.45 | 24.45 | 24.10 | 24.32 | 23,310,714 | -0.18(-0.73%) |
Apr 06, 2010 | 24.44 | 24.56 | 24.32 | 24.50 | 16,149,485 | +0.15(+0.60%) |
Apr 05, 2010 | 24.07 | 24.51 | 23.92 | 24.36 | 20,388,550 | +0.44(+1.85%) |
Apr 01, 2010 | 23.72 | 23.92 | 23.92 | 23.92 | 25,942,386 | +0.39(+1.66%) |
Mar 31, 2010 | 23.54 | 23.64 | 23.43 | 23.52 | 26,662,994 | -0.04(-0.18%) |
Mar 30, 2010 | 23.49 | 23.63 | 23.41 | 23.57 | 20,065,270 | +0.05(+0.22%) |
Mar 29, 2010 | 23.63 | 23.69 | 23.38 | 23.52 | 28,081,662 | +0.06(+0.25%) |
Mar 26, 2010 | 23.81 | 23.82 | 23.29 | 23.46 | 32,649,500 | -0.23(-0.99%) |
Mar 25, 2010 | 24.27 | 24.29 | 23.67 | 23.69 | 22,889,378 | -0.46(-1.90%) |
Mar 24, 2010 | 24.32 | 24.34 | 24.00 | 24.15 | 32,062,596 | +0.01(+0.04%) |
Mar 23, 2010 | 23.94 | 24.18 | 23.78 | 24.14 | 19,385,544 | +0.19(+0.79%) |
Mar 22, 2010 | 23.65 | 24.03 | 23.60 | 23.95 | 17,846,296 | -0.12(-0.52%) |
Mar 19, 2010 | 24.34 | 24.36 | 23.77 | 24.08 | 25,508,470 | -0.16(-0.64%) |
Mar 18, 2010 | 24.32 | 24.32 | 23.98 | 24.23 | 18,437,860 | -0.12(-0.51%) |
Mar 17, 2010 | 24.08 | 24.45 | 24.05 | 24.36 | 26,236,494 | +0.37(+1.55%) |
Mar 16, 2010 | 23.87 | 24.04 | 23.80 | 23.98 | 25,554,254 | +0.24(+1.01%) |
Mar 15, 2010 | 23.68 | 23.77 | 23.64 | 23.75 | 21,161,036 | -0.01(-0.06%) |
Mar 12, 2010 | 23.69 | 23.80 | 23.52 | 23.76 | 16,614,088 | +0.17(+0.74%) |
Mar 11, 2010 | 23.66 | 23.68 | 23.42 | 23.58 | 16,876,144 | -0.10(-0.43%) |
Mar 10, 2010 | 23.39 | 23.73 | 23.38 | 23.69 | 26,415,438 | +0.31(+1.32%) |
Mar 09, 2010 | 23.20 | 23.49 | 23.15 | 23.38 | 21,052,630 | +0.06(+0.24%) |
Mar 08, 2010 | 23.24 | 23.39 | 23.18 | 23.32 | 13,543,154 | +0.15(+0.63%) |
Mar 05, 2010 | 22.92 | 23.22 | 22.86 | 23.18 | 25,272,090 | +0.49(+2.17%) |
Mar 04, 2010 | 22.70 | 22.78 | 22.57 | 22.68 | 22,488,380 | -0.02(-0.08%) |
Mar 03, 2010 | 22.93 | 22.98 | 22.68 | 22.70 | 30,170,222 | -0.10(-0.42%) |
Mar 02, 2010 | 22.68 | 22.95 | 22.62 | 22.80 | 21,969,236 | +0.31(+1.39%) |