Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.71 | 26.86 | 26.41 | 26.61 | 3,654,070 | -0.11(-0.40%) |
May 27, 2010 | 26.46 | 26.73 | 26.37 | 26.71 | 3,109,801 | +0.67(+2.59%) |
May 26, 2010 | 26.37 | 26.69 | 25.95 | 26.04 | 5,642,022 | -0.32(-1.22%) |
May 25, 2010 | 25.78 | 26.36 | 25.47 | 26.36 | 3,549,916 | -0.05(-0.17%) |
May 24, 2010 | 26.47 | 26.71 | 26.22 | 26.41 | 2,593,771 | -0.04(-0.16%) |
May 21, 2010 | 26.03 | 26.72 | 26.01 | 26.45 | 3,514,293 | -0.04(-0.15%) |
May 20, 2010 | 26.59 | 27.23 | 26.35 | 26.49 | 5,123,626 | -1.08(-3.93%) |
May 19, 2010 | 27.58 | 27.81 | 27.26 | 27.57 | 3,506,923 | -0.07(-0.25%) |
May 18, 2010 | 28.11 | 28.19 | 27.56 | 27.64 | 3,518,048 | -0.32(-1.15%) |
May 17, 2010 | 27.97 | 28.12 | 27.38 | 27.96 | 3,269,878 | +0.06(+0.22%) |
May 14, 2010 | 28.19 | 28.38 | 27.61 | 27.90 | 4,241,451 | -0.55(-1.95%) |
May 13, 2010 | 28.74 | 28.80 | 28.42 | 28.45 | 1,599,312 | -0.34(-1.19%) |
May 12, 2010 | 28.35 | 28.80 | 28.23 | 28.80 | 2,718,783 | +0.56(+2.00%) |
May 11, 2010 | 28.34 | 28.53 | 27.54 | 28.23 | 3,719,390 | +0.31(+1.10%) |
May 10, 2010 | 27.82 | 28.39 | 27.71 | 27.93 | 7,809,588 | +0.89(+3.28%) |
May 07, 2010 | 27.87 | 27.96 | 26.70 | 27.04 | 10,968,982 | -1.23(-4.35%) |
May 06, 2010 | 28.93 | 29.10 | 22.93 | 28.27 | 13,568,841 | -0.81(-2.77%) |
May 05, 2010 | 28.91 | 29.08 | 28.43 | 29.07 | 4,157,271 | -0.59(-2.00%) |
May 04, 2010 | 29.98 | 30.04 | 29.41 | 29.66 | 3,633,067 | -0.60(-1.97%) |
May 03, 2010 | 30.19 | 30.35 | 29.89 | 30.26 | 1,409,630 | +0.38(+1.27%) |
Apr 30, 2010 | 30.09 | 30.38 | 29.82 | 29.88 | 3,255,956 | -0.21(-0.70%) |
Apr 29, 2010 | 29.38 | 30.43 | 29.38 | 30.09 | 7,881,208 | +0.77(+2.64%) |
Apr 28, 2010 | 29.25 | 29.38 | 29.13 | 29.32 | 2,439,132 | +0.15(+0.53%) |
Apr 27, 2010 | 29.38 | 29.77 | 29.10 | 29.16 | 2,137,902 | -0.42(-1.41%) |
Apr 26, 2010 | 29.73 | 29.85 | 29.52 | 29.58 | 1,978,909 | -0.16(-0.53%) |
Apr 23, 2010 | 29.45 | 29.92 | 29.42 | 29.74 | 2,357,330 | +0.26(+0.89%) |
Apr 22, 2010 | 29.48 | 29.53 | 29.12 | 29.48 | 2,047,442 | -0.26(-0.87%) |
Apr 21, 2010 | 30.13 | 30.13 | 29.51 | 29.73 | 6,323,613 | -0.49(-1.63%) |
Apr 20, 2010 | 30.25 | 30.25 | 29.98 | 30.23 | 3,649,133 | +0.11(+0.37%) |
Apr 19, 2010 | 30.17 | 30.37 | 29.86 | 30.11 | 3,088,833 | -0.11(-0.37%) |
Apr 16, 2010 | 30.36 | 30.41 | 29.91 | 30.23 | 1,915,481 | -0.14(-0.45%) |
Apr 15, 2010 | 30.31 | 30.43 | 30.26 | 30.36 | 562,901 | +0.07(+0.23%) |
Apr 14, 2010 | 30.38 | 30.38 | 30.10 | 30.29 | 2,005,569 | +0.14(+0.48%) |
Apr 13, 2010 | 30.12 | 30.17 | 29.95 | 30.15 | 1,249,742 | +0.08(+0.27%) |
Apr 12, 2010 | 30.01 | 30.15 | 29.83 | 30.07 | 710,393 | -0.09(-0.29%) |
Apr 09, 2010 | 30.20 | 30.20 | 29.94 | 30.16 | 1,148,325 | +0.01(+0.03%) |
Apr 08, 2010 | 29.96 | 30.21 | 29.80 | 30.15 | 1,262,837 | -0.01(-0.04%) |
Apr 07, 2010 | 30.44 | 30.44 | 29.98 | 30.16 | 1,213,224 | -0.16(-0.54%) |
Apr 06, 2010 | 30.13 | 30.43 | 30.13 | 30.32 | 1,025,447 | -0.01(-0.02%) |
Apr 05, 2010 | 30.26 | 30.33 | 30.02 | 30.33 | 1,078,186 | +0.25(+0.83%) |
Apr 01, 2010 | 30.00 | 30.08 | 30.08 | 30.08 | 1,457,545 | +0.29(+0.99%) |
Mar 31, 2010 | 29.89 | 30.05 | 29.75 | 29.79 | 1,309,168 | -0.21(-0.69%) |
Mar 30, 2010 | 30.01 | 30.10 | 29.85 | 29.99 | 1,508,834 | -0.12(-0.39%) |
Mar 29, 2010 | 30.06 | 30.14 | 30.00 | 30.11 | 1,033,822 | +0.21(+0.69%) |
Mar 26, 2010 | 30.25 | 30.25 | 29.73 | 29.90 | 2,323,627 | -0.12(-0.40%) |
Mar 25, 2010 | 30.46 | 30.46 | 30.01 | 30.03 | 2,081,939 | -0.21(-0.70%) |
Mar 24, 2010 | 30.27 | 30.63 | 30.21 | 30.24 | 2,142,814 | -0.35(-1.14%) |
Mar 23, 2010 | 30.44 | 30.59 | 30.19 | 30.59 | 1,306,643 | +0.36(+1.20%) |
Mar 22, 2010 | 29.64 | 30.29 | 29.64 | 30.22 | 2,370,938 | +0.26(+0.86%) |
Mar 19, 2010 | 29.86 | 29.99 | 29.84 | 29.96 | 2,388,176 | -0.01(-0.03%) |
Mar 18, 2010 | 29.68 | 29.97 | 29.64 | 29.97 | 1,035,492 | +0.26(+0.88%) |
Mar 17, 2010 | 29.93 | 29.93 | 29.66 | 29.71 | 1,602,268 | -0.11(-0.36%) |
Mar 16, 2010 | 29.77 | 29.87 | 29.56 | 29.82 | 1,404,742 | +0.15(+0.52%) |
Mar 15, 2010 | 29.55 | 29.75 | 29.49 | 29.66 | 2,135,813 | -0.23(-0.78%) |
Mar 12, 2010 | 30.03 | 30.07 | 29.52 | 29.90 | 2,506,465 | +0.14(+0.47%) |
Mar 11, 2010 | 29.62 | 29.85 | 29.45 | 29.76 | 2,243,490 | +0.08(+0.26%) |
Mar 10, 2010 | 29.51 | 29.73 | 29.49 | 29.68 | 2,616,498 | +0.27(+0.90%) |
Mar 09, 2010 | 28.97 | 29.41 | 28.83 | 29.41 | 2,537,023 | +0.32(+1.09%) |
Mar 08, 2010 | 29.24 | 29.25 | 29.05 | 29.10 | 1,198,908 | -0.10(-0.33%) |
Mar 05, 2010 | 28.91 | 29.19 | 28.87 | 29.19 | 1,694,224 | +0.45(+1.56%) |
Mar 04, 2010 | 28.78 | 28.86 | 28.60 | 28.74 | 1,486,824 | -0.05(-0.16%) |
Mar 03, 2010 | 28.91 | 28.93 | 28.70 | 28.79 | 890,656 | -0.12(-0.42%) |
Mar 02, 2010 | 28.56 | 28.98 | 28.56 | 28.91 | 1,678,512 | +0.28(+0.97%) |