Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 28.47 | 29.49 | 28.05 | 28.47 | 1,831,923 | -0.84(-2.86%) |
May 27, 2010 | 28.41 | 29.35 | 27.88 | 29.31 | 1,650,193 | +1.84(+6.72%) |
May 26, 2010 | 27.58 | 28.71 | 27.33 | 27.46 | 2,594,444 | +0.53(+1.97%) |
May 25, 2010 | 25.85 | 27.09 | 25.22 | 26.93 | 2,872,001 | +0.48(+1.81%) |
May 24, 2010 | 25.81 | 27.30 | 25.68 | 26.45 | 2,512,915 | +0.45(+1.74%) |
May 21, 2010 | 25.40 | 26.59 | 25.30 | 26.00 | 4,388,157 | +0.12(+0.46%) |
May 20, 2010 | 26.08 | 26.80 | 25.73 | 25.88 | 4,771,510 | -2.23(-7.93%) |
May 19, 2010 | 28.86 | 29.14 | 27.38 | 28.11 | 3,426,692 | -0.79(-2.75%) |
May 18, 2010 | 29.79 | 30.37 | 28.73 | 28.91 | 234 | -0.40(-1.37%) |
May 17, 2010 | 29.76 | 30.14 | 28.05 | 29.31 | 3,042,358 | -0.38(-1.27%) |
May 14, 2010 | 29.68 | 30.70 | 29.37 | 29.68 | 1,652,803 | -1.11(-3.61%) |
May 13, 2010 | 31.02 | 31.91 | 30.62 | 30.79 | 2,032,063 | -0.11(-0.36%) |
May 12, 2010 | 30.07 | 31.25 | 30.07 | 30.90 | 2,145,650 | +0.87(+2.90%) |
May 11, 2010 | 30.65 | 30.75 | 29.90 | 30.03 | 1,691,751 | -0.16(-0.54%) |
May 10, 2010 | 30.26 | 30.41 | 29.89 | 30.20 | 3,341,946 | +2.43(+8.74%) |
May 07, 2010 | 28.69 | 29.77 | 27.33 | 27.77 | 4,942,975 | -1.20(-4.16%) |
May 06, 2010 | 28.97 | 29.94 | 26.72 | 28.97 | 117 | +0.37(+1.28%) |
May 05, 2010 | 29.27 | 30.03 | 28.61 | 28.61 | 3,214,263 | -1.21(-4.07%) |
May 04, 2010 | 30.24 | 30.24 | 29.35 | 29.82 | 3,428,106 | -0.82(-2.68%) |
May 03, 2010 | 29.79 | 30.66 | 29.79 | 30.64 | 2,852,518 | +0.93(+3.13%) |
Apr 30, 2010 | 29.61 | 30.55 | 29.49 | 29.71 | 2,990,723 | +0.16(+0.55%) |
Apr 29, 2010 | 29.20 | 30.23 | 28.88 | 29.55 | 4,940,643 | +1.18(+4.16%) |
Apr 28, 2010 | 28.16 | 28.99 | 27.03 | 28.37 | 7,123,876 | +2.91(+11.44%) |
Apr 27, 2010 | 26.83 | 26.92 | 25.38 | 25.45 | 3,355,167 | -1.47(-5.46%) |
Apr 26, 2010 | 26.80 | 27.68 | 26.79 | 26.92 | 2,965,053 | +0.04(+0.16%) |
Apr 23, 2010 | 26.19 | 27.00 | 26.17 | 26.88 | 2,481,846 | +0.77(+2.94%) |
Apr 22, 2010 | 25.22 | 26.27 | 24.85 | 26.11 | 2,711,070 | +0.66(+2.58%) |
Apr 21, 2010 | 25.58 | 25.66 | 25.30 | 25.45 | 2,494,812 | -0.09(-0.33%) |
Apr 20, 2010 | 24.85 | 25.74 | 24.73 | 25.54 | 2,171,880 | +0.79(+3.17%) |
Apr 19, 2010 | 24.34 | 24.92 | 24.28 | 24.75 | 1,508,628 | +0.17(+0.70%) |
Apr 16, 2010 | 24.58 | 24.81 | 24.17 | 24.58 | 2,272,976 | +0.02(+0.07%) |
Apr 15, 2010 | 24.59 | 24.63 | 24.19 | 24.57 | 2,017,937 | -0.01(-0.03%) |
Apr 14, 2010 | 24.09 | 24.68 | 24.00 | 24.57 | 1,720,171 | +0.61(+2.53%) |
Apr 13, 2010 | 23.73 | 24.01 | 23.62 | 23.97 | 1,317,164 | +0.28(+1.19%) |
Apr 12, 2010 | 23.19 | 23.94 | 23.05 | 23.69 | 1,702,520 | +0.50(+2.14%) |
Apr 09, 2010 | 22.90 | 23.19 | 22.63 | 23.19 | 1,638,040 | +0.32(+1.38%) |
Apr 08, 2010 | 22.73 | 23.02 | 22.32 | 22.87 | 1,607,768 | +0.02(+0.07%) |
Apr 07, 2010 | 22.73 | 23.15 | 22.66 | 22.86 | 1,929,481 | +0.13(+0.56%) |
Apr 06, 2010 | 22.48 | 22.82 | 22.28 | 22.73 | 1,275,474 | -0.12(-0.52%) |
Apr 05, 2010 | 22.38 | 22.90 | 22.34 | 22.85 | 1,303,747 | +0.49(+2.18%) |
Apr 01, 2010 | 21.95 | 22.36 | 22.36 | 22.36 | 1,848,804 | +0.63(+2.91%) |
Mar 31, 2010 | 21.64 | 22.00 | 21.46 | 21.73 | 1,341,289 | +0.07(+0.32%) |
Mar 30, 2010 | 20.89 | 21.98 | 20.89 | 21.66 | 2,179,703 | +0.76(+3.64%) |
Mar 29, 2010 | 20.65 | 21.03 | 20.51 | 20.90 | 1,312,789 | +0.49(+2.39%) |
Mar 26, 2010 | 20.27 | 20.58 | 20.24 | 20.41 | 1,109,602 | +0.15(+0.76%) |
Mar 25, 2010 | 20.72 | 20.82 | 20.23 | 20.26 | 776,138 | -0.32(-1.58%) |
Mar 24, 2010 | 20.87 | 21.01 | 20.35 | 20.59 | 828,750 | -0.34(-1.63%) |
Mar 23, 2010 | 20.29 | 20.94 | 20.18 | 20.93 | 1,576,416 | +0.61(+2.98%) |
Mar 22, 2010 | 20.06 | 20.40 | 19.94 | 20.32 | 1,915,467 | +0.08(+0.38%) |
Mar 19, 2010 | 20.77 | 20.98 | 20.18 | 20.24 | 2,591,938 | -0.52(-2.51%) |
Mar 18, 2010 | 21.16 | 21.16 | 20.58 | 20.77 | 1,134,857 | -0.35(-1.66%) |
Mar 17, 2010 | 21.13 | 21.26 | 21.01 | 21.12 | 2,066,980 | +0.01(+0.04%) |
Mar 16, 2010 | 20.98 | 21.15 | 20.84 | 21.11 | 1,139,039 | +0.07(+0.32%) |
Mar 15, 2010 | 20.84 | 21.07 | 20.82 | 21.04 | 1,182,331 | -0.15(-0.69%) |
Mar 12, 2010 | 21.34 | 21.34 | 21.00 | 21.18 | 902,848 | -0.09(-0.44%) |
Mar 11, 2010 | 21.17 | 21.44 | 20.96 | 21.28 | 784,735 | +0.08(+0.36%) |
Mar 10, 2010 | 21.12 | 21.37 | 20.89 | 21.20 | 789,194 | +0.10(+0.49%) |
Mar 09, 2010 | 21.03 | 21.29 | 20.82 | 21.10 | 1,419,412 | -0.06(-0.28%) |
Mar 08, 2010 | 21.11 | 21.18 | 20.81 | 21.16 | 925,419 | +0.10(+0.49%) |
Mar 05, 2010 | 20.93 | 21.13 | 20.71 | 21.06 | 1,040,004 | +0.25(+1.19%) |
Mar 04, 2010 | 20.65 | 20.93 | 20.54 | 20.81 | 893,371 | +0.16(+0.79%) |
Mar 03, 2010 | 20.72 | 20.94 | 20.52 | 20.65 | 1,394,494 | -0.11(-0.53%) |
Mar 02, 2010 | 20.80 | 20.88 | 20.65 | 20.76 | 2,024,978 | +0.03(+0.16%) |