Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.28 | 27.81 | 27.20 | 27.28 | 1,073,423 | -0.37(-1.34%) |
May 27, 2010 | 28.04 | 28.16 | 27.40 | 27.65 | 1,391,791 | +0.18(+0.66%) |
May 26, 2010 | 27.98 | 28.32 | 27.27 | 27.47 | 1,329 | -0.15(-0.56%) |
May 25, 2010 | 26.51 | 27.65 | 26.37 | 27.62 | 110 | +0.54(+2.00%) |
May 24, 2010 | 26.71 | 27.38 | 26.66 | 27.08 | 1,887,397 | +0.42(+1.56%) |
May 21, 2010 | 25.94 | 26.92 | 25.84 | 26.67 | 1,151,882 | +0.47(+1.79%) |
May 20, 2010 | 26.45 | 26.68 | 26.09 | 26.20 | 1,074,769 | -0.60(-2.26%) |
May 19, 2010 | 26.39 | 27.25 | 26.29 | 26.80 | 1,052,008 | +0.37(+1.40%) |
May 18, 2010 | 26.81 | 27.04 | 26.22 | 26.43 | 845,505 | -0.14(-0.54%) |
May 17, 2010 | 26.50 | 27.07 | 26.22 | 26.58 | 1,396,083 | +0.16(+0.61%) |
May 14, 2010 | 26.41 | 26.82 | 26.18 | 26.41 | 2,500,288 | -0.15(-0.58%) |
May 13, 2010 | 26.50 | 27.02 | 26.15 | 26.57 | 1,840,930 | +0.07(+0.27%) |
May 12, 2010 | 25.52 | 26.60 | 25.39 | 26.50 | 1,186,095 | +1.25(+4.93%) |
May 11, 2010 | 25.28 | 25.59 | 25.17 | 25.25 | 760,534 | +0.23(+0.94%) |
May 10, 2010 | 25.05 | 25.18 | 24.65 | 25.02 | 1,161,482 | +0.48(+1.95%) |
May 07, 2010 | 25.18 | 25.39 | 24.13 | 24.54 | 1,546,515 | -0.65(-2.58%) |
May 06, 2010 | 25.58 | 26.22 | 24.90 | 25.19 | 221 | -0.29(-1.13%) |
May 05, 2010 | 25.92 | 25.95 | 25.48 | 25.48 | 616,066 | -0.37(-1.43%) |
May 04, 2010 | 25.76 | 26.11 | 25.15 | 25.85 | 836,400 | -0.34(-1.31%) |
May 03, 2010 | 25.80 | 26.43 | 25.66 | 26.19 | 469,983 | +0.41(+1.58%) |
Apr 30, 2010 | 26.29 | 26.39 | 25.56 | 25.78 | 974,678 | -0.51(-1.92%) |
Apr 29, 2010 | 26.22 | 26.58 | 25.79 | 26.29 | 919,815 | +0.11(+0.41%) |
Apr 28, 2010 | 26.20 | 26.99 | 25.76 | 26.18 | 881,176 | +0.02(+0.07%) |
Apr 27, 2010 | 26.48 | 26.84 | 26.12 | 26.16 | 1,055,932 | -0.53(-1.99%) |
Apr 26, 2010 | 25.76 | 26.80 | 25.66 | 26.69 | 1,308,781 | +0.18(+0.68%) |
Apr 23, 2010 | 26.77 | 26.79 | 26.32 | 26.51 | 740,506 | -0.14(-0.51%) |
Apr 22, 2010 | 25.28 | 26.73 | 25.27 | 26.65 | 1,597,246 | +1.21(+4.75%) |
Apr 21, 2010 | 25.45 | 25.67 | 25.18 | 25.44 | 1,361,897 | -0.05(-0.21%) |
Apr 20, 2010 | 26.40 | 26.40 | 25.34 | 25.49 | 1,410,874 | -0.69(-2.62%) |
Apr 19, 2010 | 25.81 | 26.67 | 25.38 | 26.18 | 2,093,457 | +0.37(+1.43%) |
Apr 16, 2010 | 24.37 | 26.06 | 24.37 | 25.81 | 3,664,416 | +1.44(+5.93%) |
Apr 15, 2010 | 24.82 | 24.93 | 24.32 | 24.37 | 12,393,315 | -0.47(-1.89%) |
Apr 14, 2010 | 24.50 | 25.14 | 24.09 | 24.83 | 1,108,090 | +0.44(+1.81%) |
Apr 13, 2010 | 23.69 | 24.53 | 23.63 | 24.39 | 1,985,654 | +0.71(+3.01%) |
Apr 12, 2010 | 23.87 | 23.99 | 23.63 | 23.68 | 279,311 | -0.21(-0.87%) |
Apr 09, 2010 | 24.00 | 24.04 | 23.69 | 23.89 | 338,219 | -0.04(-0.15%) |
Apr 08, 2010 | 24.00 | 24.15 | 23.67 | 23.92 | 232,952 | -0.04(-0.15%) |
Apr 07, 2010 | 24.38 | 24.46 | 23.85 | 23.96 | 810,771 | -0.42(-1.70%) |
Apr 06, 2010 | 23.56 | 24.37 | 23.54 | 24.37 | 793,977 | +1.39(+6.03%) |
Apr 05, 2010 | 23.22 | 23.28 | 22.91 | 22.99 | 688,648 | -0.04(-0.18%) |
Apr 01, 2010 | 22.88 | 23.03 | 23.03 | 23.03 | 1,365,431 | +0.24(+1.07%) |
Mar 31, 2010 | 23.82 | 23.82 | 22.43 | 22.79 | 1,343,077 | -0.49(-2.09%) |
Mar 30, 2010 | 23.01 | 23.38 | 22.74 | 23.27 | 612,661 | +0.40(+1.74%) |
Mar 29, 2010 | 22.77 | 23.10 | 22.70 | 22.88 | 373,091 | +0.32(+1.44%) |
Mar 26, 2010 | 22.19 | 22.72 | 21.97 | 22.55 | 879,131 | +0.51(+2.29%) |
Mar 25, 2010 | 22.96 | 22.99 | 21.92 | 22.05 | 407,666 | -0.74(-3.25%) |
Mar 24, 2010 | 22.71 | 23.44 | 22.56 | 22.79 | 1,448,473 | +0.06(+0.28%) |
Mar 23, 2010 | 22.56 | 22.79 | 22.47 | 22.72 | 168,890 | +0.15(+0.68%) |
Mar 22, 2010 | 23.07 | 23.21 | 22.52 | 22.57 | 259,216 | -0.53(-2.30%) |
Mar 19, 2010 | 22.82 | 23.24 | 22.56 | 23.10 | 821,495 | +0.32(+1.43%) |
Mar 18, 2010 | 23.35 | 23.40 | 22.77 | 22.78 | 173,567 | -0.52(-2.25%) |
Mar 17, 2010 | 22.66 | 23.92 | 22.51 | 23.30 | 557,859 | +0.63(+2.79%) |
Mar 16, 2010 | 22.58 | 22.74 | 22.43 | 22.67 | 121,021 | +0.08(+0.36%) |
Mar 15, 2010 | 22.56 | 22.64 | 22.52 | 22.59 | 216,660 | -0.09(-0.40%) |
Mar 12, 2010 | 22.69 | 22.79 | 22.54 | 22.68 | 61,269 | +0.02(+0.08%) |
Mar 11, 2010 | 22.55 | 22.73 | 22.39 | 22.66 | 110,815 | +0.05(+0.20%) |
Mar 10, 2010 | 22.66 | 22.72 | 22.48 | 22.61 | 274,962 | -0.05(-0.24%) |
Mar 09, 2010 | 22.15 | 22.78 | 22.11 | 22.67 | 205,119 | +0.41(+1.82%) |
Mar 08, 2010 | 22.15 | 22.45 | 22.12 | 22.26 | 160,433 | +0.14(+0.61%) |
Mar 05, 2010 | 21.88 | 22.33 | 21.82 | 22.13 | 210,360 | +0.29(+1.32%) |
Mar 04, 2010 | 21.68 | 22.02 | 21.65 | 21.84 | 166,000 | +0.19(+0.88%) |
Mar 03, 2010 | 21.66 | 21.76 | 21.50 | 21.65 | 127,302 | -0.05(-0.21%) |
Mar 02, 2010 | 21.78 | 21.93 | 21.45 | 21.69 | 309,621 | -0.05(-0.21%) |