Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.78 | 25.35 | 24.74 | 24.78 | 3,709,743 | -0.49(-1.92%) |
May 27, 2010 | 24.64 | 25.29 | 24.62 | 25.26 | 2,623,806 | +0.97(+3.99%) |
May 26, 2010 | 24.19 | 24.68 | 24.17 | 24.29 | 4,016,330 | +0.24(+1.01%) |
May 25, 2010 | 23.37 | 24.10 | 22.98 | 24.05 | 493 | +0.18(+0.75%) |
May 24, 2010 | 24.02 | 24.17 | 23.80 | 23.87 | 3,339,177 | -0.16(-0.65%) |
May 21, 2010 | 23.47 | 24.22 | 23.32 | 24.03 | 5,860,747 | -0.19(-0.79%) |
May 20, 2010 | 24.33 | 24.69 | 24.21 | 24.22 | 3,326,279 | -0.96(-3.81%) |
May 19, 2010 | 25.12 | 25.33 | 24.67 | 25.18 | 3,038,510 | -0.08(-0.32%) |
May 18, 2010 | 25.61 | 25.89 | 25.25 | 25.26 | 2,497,317 | -0.14(-0.55%) |
May 17, 2010 | 25.11 | 25.46 | 24.61 | 25.39 | 3,724,650 | +0.29(+1.15%) |
May 14, 2010 | 25.11 | 25.45 | 24.89 | 25.11 | 2,387,498 | -0.42(-1.65%) |
May 13, 2010 | 25.95 | 26.04 | 25.52 | 25.53 | 2,655,608 | -0.53(-2.04%) |
May 12, 2010 | 25.95 | 26.11 | 25.80 | 26.06 | 2,160,050 | +0.23(+0.87%) |
May 11, 2010 | 26.11 | 26.35 | 25.83 | 25.83 | 3,397,333 | +0.20(+0.79%) |
May 10, 2010 | 25.52 | 25.64 | 25.42 | 25.63 | 3,394,958 | +1.02(+4.15%) |
May 07, 2010 | 24.79 | 25.18 | 24.18 | 24.61 | 5,084,974 | -0.15(-0.61%) |
May 06, 2010 | 24.76 | 25.58 | 23.65 | 24.76 | 346 | -0.35(-1.38%) |
May 05, 2010 | 25.49 | 26.10 | 25.11 | 25.11 | 4,822,550 | -0.21(-0.84%) |
May 04, 2010 | 26.01 | 26.01 | 25.22 | 25.32 | 3,937,408 | -0.94(-3.56%) |
May 03, 2010 | 25.99 | 26.42 | 25.84 | 26.26 | 3,084,863 | +0.41(+1.59%) |
Apr 30, 2010 | 26.64 | 26.82 | 25.84 | 25.84 | 4,099,044 | -0.78(-2.93%) |
Apr 29, 2010 | 26.62 | 26.90 | 26.42 | 26.62 | 4,819,686 | +0.18(+0.70%) |
Apr 28, 2010 | 26.95 | 27.14 | 26.38 | 26.44 | 4,621,098 | -0.71(-2.62%) |
Apr 27, 2010 | 27.62 | 27.94 | 27.12 | 27.15 | 3,119,910 | -0.58(-2.08%) |
Apr 26, 2010 | 28.10 | 28.13 | 27.68 | 27.73 | 2,993,692 | -0.39(-1.38%) |
Apr 23, 2010 | 28.20 | 28.31 | 27.90 | 28.11 | 2,274,760 | +0.01(+0.04%) |
Apr 22, 2010 | 27.28 | 28.22 | 27.28 | 28.10 | 3,891,520 | +0.73(+2.66%) |
Apr 21, 2010 | 27.38 | 27.41 | 27.08 | 27.38 | 10,503 | +0.16(+0.57%) |
Apr 20, 2010 | 27.23 | 27.28 | 26.90 | 27.22 | 86,573 | -0.05(-0.17%) |
Apr 19, 2010 | 27.06 | 27.28 | 26.86 | 27.27 | 4,700,475 | +0.20(+0.75%) |
Apr 16, 2010 | 26.97 | 27.25 | 26.91 | 27.06 | 5,167,265 | -0.03(-0.13%) |
Apr 15, 2010 | 27.28 | 27.39 | 27.02 | 27.10 | 3,469,674 | -0.26(-0.95%) |
Apr 14, 2010 | 27.15 | 27.36 | 27.12 | 27.36 | 3,734,493 | +0.21(+0.79%) |
Apr 13, 2010 | 27.08 | 27.17 | 26.90 | 27.14 | 2,638,165 | +0.06(+0.23%) |
Apr 12, 2010 | 26.98 | 27.17 | 26.95 | 27.08 | 2,584,117 | +0.05(+0.19%) |
Apr 09, 2010 | 26.78 | 27.03 | 26.54 | 27.03 | 3,264,741 | +0.24(+0.91%) |
Apr 08, 2010 | 26.77 | 26.94 | 26.56 | 26.79 | 4,086,638 | -0.01(-0.02%) |
Apr 07, 2010 | 26.45 | 26.88 | 26.28 | 26.79 | 8,600,285 | +0.80(+3.07%) |
Apr 06, 2010 | 26.10 | 26.10 | 25.82 | 26.00 | 3,095,693 | +0.01(+0.02%) |
Apr 05, 2010 | 25.56 | 26.14 | 25.56 | 25.99 | 2,452,224 | +0.43(+1.69%) |
Apr 01, 2010 | 25.73 | 25.56 | 25.56 | 25.56 | 2,990,323 | -0.02(-0.09%) |
Mar 31, 2010 | 25.62 | 25.75 | 25.37 | 25.58 | 2,866,575 | -0.15(-0.58%) |
Mar 30, 2010 | 25.75 | 26.01 | 25.59 | 25.73 | 2,674,362 | -0.10(-0.38%) |
Mar 29, 2010 | 25.46 | 25.85 | 25.43 | 25.83 | 3,514,521 | +0.39(+1.54%) |
Mar 26, 2010 | 25.47 | 25.70 | 25.27 | 25.44 | 4,807,297 | -0.23(-0.89%) |
Mar 25, 2010 | 26.01 | 26.01 | 25.59 | 25.67 | 4,596,071 | -0.13(-0.49%) |
Mar 24, 2010 | 25.08 | 25.89 | 24.65 | 25.79 | 9,655,205 | +0.57(+2.28%) |
Mar 23, 2010 | 25.33 | 25.36 | 24.74 | 25.22 | 5,264,514 | -0.13(-0.50%) |
Mar 22, 2010 | 24.97 | 25.38 | 24.87 | 25.35 | 3,143,066 | +0.28(+1.10%) |
Mar 19, 2010 | 25.03 | 25.23 | 25.01 | 25.07 | 3,261,037 | +0.09(+0.37%) |
Mar 18, 2010 | 25.05 | 25.26 | 24.88 | 24.98 | 3,003,855 | +0.00(+0.00%) |
Mar 17, 2010 | 24.65 | 25.03 | 24.54 | 24.98 | 3,268,564 | +0.51(+2.09%) |
Mar 16, 2010 | 24.39 | 24.63 | 24.23 | 24.47 | 4,394,564 | +0.09(+0.38%) |
Mar 15, 2010 | 24.38 | 24.42 | 24.35 | 24.38 | 3,994,742 | +0.24(+1.00%) |
Mar 12, 2010 | 24.34 | 24.40 | 23.95 | 24.13 | 4,576,294 | -0.15(-0.61%) |
Mar 11, 2010 | 24.11 | 24.50 | 24.11 | 24.28 | 2,759,420 | +0.02(+0.07%) |
Mar 10, 2010 | 24.09 | 24.28 | 23.89 | 24.27 | 2,464,401 | +0.13(+0.52%) |
Mar 09, 2010 | 24.03 | 24.46 | 24.00 | 24.14 | 3,617,414 | +0.02(+0.09%) |
Mar 08, 2010 | 23.58 | 24.27 | 23.55 | 24.12 | 3,787,334 | +0.58(+2.46%) |
Mar 05, 2010 | 23.32 | 23.55 | 23.30 | 23.54 | 3,556,639 | +0.30(+1.31%) |
Mar 04, 2010 | 23.31 | 23.42 | 23.12 | 23.23 | 3,463,087 | -0.08(-0.34%) |
Mar 03, 2010 | 23.39 | 23.55 | 23.26 | 23.31 | 2,870,589 | +0.05(+0.20%) |
Mar 02, 2010 | 23.58 | 23.77 | 23.23 | 23.27 | 5,017,075 | -0.37(-1.56%) |