Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.22 | 26.57 | 25.65 | 26.22 | 5,164,473 | +0.17(+0.65%) |
May 27, 2010 | 25.60 | 26.07 | 25.04 | 26.05 | 4,880,695 | +1.05(+4.22%) |
May 26, 2010 | 25.91 | 25.94 | 24.86 | 25.00 | 6,760,589 | -0.90(-3.49%) |
May 25, 2010 | 24.73 | 26.00 | 24.41 | 25.90 | 823 | +0.15(+0.59%) |
May 24, 2010 | 26.21 | 26.55 | 25.69 | 25.75 | 4,269,987 | -0.44(-1.70%) |
May 21, 2010 | 25.42 | 26.73 | 25.18 | 26.20 | 7,789,215 | -0.16(-0.61%) |
May 20, 2010 | 26.04 | 26.74 | 25.66 | 26.36 | 823 | -0.79(-2.90%) |
May 19, 2010 | 27.51 | 28.02 | 26.30 | 27.14 | 10,713,304 | -0.81(-2.89%) |
May 18, 2010 | 30.58 | 30.58 | 27.54 | 27.95 | 17,164 | -1.75(-5.89%) |
May 17, 2010 | 29.42 | 29.75 | 28.42 | 29.70 | 5,000,090 | +0.41(+1.39%) |
May 14, 2010 | 29.29 | 29.60 | 28.82 | 29.29 | 4,305,388 | -0.67(-2.24%) |
May 13, 2010 | 31.58 | 31.58 | 29.78 | 29.96 | 4,224,024 | -1.60(-5.08%) |
May 12, 2010 | 30.86 | 31.64 | 30.40 | 31.56 | 3,543,579 | +0.74(+2.39%) |
May 11, 2010 | 31.32 | 31.45 | 30.82 | 30.83 | 3,944,387 | -0.04(-0.12%) |
May 10, 2010 | 30.36 | 30.91 | 30.31 | 30.86 | 6,145,448 | +2.37(+8.31%) |
May 07, 2010 | 29.52 | 29.76 | 27.98 | 28.50 | 8,901,570 | -0.69(-2.36%) |
May 06, 2010 | 29.18 | 31.05 | 27.70 | 29.18 | 549 | -2.21(-7.04%) |
May 05, 2010 | 32.31 | 33.29 | 31.34 | 31.40 | 6,707,364 | -0.46(-1.44%) |
May 04, 2010 | 32.77 | 32.94 | 31.02 | 31.85 | 5,616,446 | -0.68(-2.10%) |
May 03, 2010 | 32.28 | 33.00 | 31.65 | 32.54 | 3,719,258 | +0.69(+2.17%) |
Apr 30, 2010 | 33.88 | 33.91 | 31.77 | 31.85 | 5,811,430 | -1.94(-5.75%) |
Apr 29, 2010 | 34.29 | 34.42 | 33.68 | 33.79 | 4,719,789 | -0.15(-0.43%) |
Apr 28, 2010 | 35.00 | 35.68 | 33.78 | 33.94 | 6,521,330 | -0.92(-2.65%) |
Apr 27, 2010 | 35.84 | 36.09 | 34.78 | 34.86 | 4,246,088 | -1.21(-3.35%) |
Apr 26, 2010 | 35.63 | 36.39 | 35.43 | 36.07 | 4,409,090 | +0.62(+1.75%) |
Apr 23, 2010 | 35.39 | 35.81 | 35.17 | 35.45 | 2,704,197 | -0.03(-0.08%) |
Apr 22, 2010 | 34.59 | 35.70 | 34.29 | 35.48 | 3,136,429 | +0.66(+1.88%) |
Apr 21, 2010 | 34.83 | 34.97 | 34.10 | 34.83 | 5,241 | +0.12(+0.36%) |
Apr 20, 2010 | 34.45 | 34.88 | 34.21 | 34.70 | 3,408,261 | +0.41(+1.19%) |
Apr 19, 2010 | 35.28 | 35.61 | 33.89 | 34.29 | 6,117,083 | -1.15(-3.25%) |
Apr 16, 2010 | 35.98 | 36.30 | 35.10 | 35.44 | 4,680,120 | -0.83(-2.29%) |
Apr 15, 2010 | 35.98 | 36.59 | 35.87 | 36.27 | 2,979,153 | +0.09(+0.24%) |
Apr 14, 2010 | 36.04 | 36.33 | 35.72 | 36.19 | 4,960,956 | +0.45(+1.26%) |
Apr 13, 2010 | 35.61 | 35.96 | 35.41 | 35.74 | 3,377,481 | +0.00(+0.00%) |
Apr 12, 2010 | 36.92 | 37.23 | 35.63 | 35.74 | 6,939,618 | -0.66(-1.82%) |
Apr 09, 2010 | 34.66 | 36.49 | 34.43 | 36.40 | 10,592,113 | +2.24(+6.57%) |
Apr 08, 2010 | 33.23 | 34.23 | 32.94 | 34.16 | 9,965,054 | -0.47(-1.35%) |
Apr 07, 2010 | 34.87 | 35.14 | 34.37 | 34.62 | 4,228,727 | -0.21(-0.61%) |
Apr 06, 2010 | 34.91 | 34.91 | 34.48 | 34.83 | 3,603,742 | +0.47(+1.36%) |
Apr 05, 2010 | 34.07 | 35.07 | 34.07 | 34.37 | 4,685,440 | +0.39(+1.16%) |
Apr 01, 2010 | 33.42 | 33.97 | 33.97 | 33.97 | 4,045,012 | +0.74(+2.21%) |
Mar 31, 2010 | 32.63 | 33.49 | 32.52 | 33.24 | 4,049,507 | +0.42(+1.29%) |
Mar 30, 2010 | 32.71 | 32.98 | 32.45 | 32.82 | 2,742,669 | +0.23(+0.72%) |
Mar 29, 2010 | 33.03 | 33.25 | 32.38 | 32.58 | 2,348,750 | -0.42(-1.28%) |
Mar 26, 2010 | 32.79 | 33.26 | 32.49 | 33.00 | 2,450,684 | +0.34(+1.03%) |
Mar 25, 2010 | 32.63 | 33.31 | 32.40 | 32.67 | 4,224,652 | +0.35(+1.08%) |
Mar 24, 2010 | 32.63 | 32.66 | 32.21 | 32.32 | 3,065,992 | -0.35(-1.07%) |
Mar 23, 2010 | 32.63 | 32.70 | 32.07 | 32.67 | 3,314,362 | +0.09(+0.29%) |
Mar 22, 2010 | 31.91 | 32.77 | 31.85 | 32.57 | 3,466,529 | +0.60(+1.87%) |
Mar 19, 2010 | 32.58 | 32.76 | 31.95 | 31.98 | 3,204,057 | -0.55(-1.70%) |
Mar 18, 2010 | 32.36 | 32.61 | 32.23 | 32.53 | 2,780,093 | +0.15(+0.45%) |
Mar 17, 2010 | 32.25 | 32.44 | 32.12 | 32.39 | 3,879,411 | +0.41(+1.28%) |
Mar 16, 2010 | 31.65 | 32.11 | 31.58 | 31.98 | 2,068,219 | +0.34(+1.08%) |
Mar 15, 2010 | 31.51 | 31.71 | 31.40 | 31.64 | 2,438,123 | +0.23(+0.74%) |
Mar 12, 2010 | 31.96 | 31.99 | 31.28 | 31.40 | 3,484,813 | -0.25(-0.81%) |
Mar 11, 2010 | 31.56 | 31.68 | 31.26 | 31.66 | 3,829,784 | +0.04(+0.12%) |
Mar 10, 2010 | 31.40 | 31.85 | 31.26 | 31.62 | 4,313,493 | +0.24(+0.77%) |
Mar 09, 2010 | 31.46 | 31.74 | 31.29 | 31.38 | 4,969,283 | -0.25(-0.78%) |
Mar 08, 2010 | 30.90 | 31.80 | 30.84 | 31.63 | 7,816,763 | +0.79(+2.55%) |
Mar 05, 2010 | 30.28 | 30.88 | 30.08 | 30.84 | 9,758,195 | +0.60(+2.00%) |
Mar 04, 2010 | 29.06 | 30.35 | 28.50 | 30.24 | 19,242,528 | +3.85(+14.57%) |
Mar 03, 2010 | 26.63 | 26.95 | 26.30 | 26.39 | 3,320,887 | -0.25(-0.96%) |
Mar 02, 2010 | 26.79 | 27.00 | 26.57 | 26.65 | 3,736,641 | -0.17(-0.62%) |