Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.64 | 26.79 | 26.34 | 26.54 | 3,663,586 | -0.11(-0.40%) |
May 27, 2010 | 26.39 | 26.66 | 26.30 | 26.64 | 3,117,900 | +0.67(+2.59%) |
May 26, 2010 | 26.30 | 26.62 | 25.88 | 25.97 | 5,656,716 | -0.32(-1.22%) |
May 25, 2010 | 25.71 | 26.29 | 25.40 | 26.29 | 3,559,162 | -0.05(-0.17%) |
May 24, 2010 | 26.40 | 26.64 | 26.15 | 26.34 | 2,600,526 | -0.04(-0.16%) |
May 21, 2010 | 25.96 | 26.65 | 25.94 | 26.38 | 3,523,445 | -0.04(-0.15%) |
May 20, 2010 | 26.52 | 27.16 | 26.29 | 26.42 | 5,136,970 | -1.08(-3.93%) |
May 19, 2010 | 27.51 | 27.74 | 27.19 | 27.50 | 3,516,056 | -0.07(-0.25%) |
May 18, 2010 | 28.03 | 28.11 | 27.49 | 27.57 | 3,527,210 | -0.32(-1.15%) |
May 17, 2010 | 27.90 | 28.05 | 27.31 | 27.89 | 3,278,394 | +0.06(+0.22%) |
May 14, 2010 | 28.12 | 28.31 | 27.54 | 27.83 | 4,252,497 | -0.55(-1.95%) |
May 13, 2010 | 28.66 | 28.73 | 28.34 | 28.38 | 1,603,477 | -0.34(-1.19%) |
May 12, 2010 | 28.27 | 28.72 | 28.16 | 28.72 | 2,725,863 | +0.56(+2.00%) |
May 11, 2010 | 28.27 | 28.45 | 27.47 | 28.16 | 3,729,077 | +0.31(+1.10%) |
May 10, 2010 | 27.75 | 28.32 | 27.63 | 27.85 | 7,829,927 | +0.89(+3.28%) |
May 07, 2010 | 27.80 | 27.89 | 26.63 | 26.97 | 10,997,548 | -1.23(-4.35%) |
May 06, 2010 | 28.86 | 29.03 | 22.87 | 28.19 | 13,604,178 | -0.80(-2.77%) |
May 05, 2010 | 28.83 | 29.00 | 28.36 | 29.00 | 4,168,098 | -0.59(-2.00%) |
May 04, 2010 | 29.90 | 29.96 | 29.34 | 29.59 | 3,642,529 | -0.59(-1.97%) |
May 03, 2010 | 30.11 | 30.27 | 29.82 | 30.18 | 1,413,301 | +0.38(+1.27%) |
Apr 30, 2010 | 30.02 | 30.30 | 29.74 | 29.80 | 3,264,435 | -0.21(-0.70%) |
Apr 29, 2010 | 29.30 | 30.35 | 29.30 | 30.01 | 7,901,733 | +0.77(+2.64%) |
Apr 28, 2010 | 29.18 | 29.30 | 29.06 | 29.24 | 2,445,484 | +0.15(+0.53%) |
Apr 27, 2010 | 29.30 | 29.70 | 29.02 | 29.09 | 2,143,470 | -0.41(-1.41%) |
Apr 26, 2010 | 29.66 | 29.77 | 29.45 | 29.50 | 1,984,063 | -0.16(-0.53%) |
Apr 23, 2010 | 29.38 | 29.84 | 29.34 | 29.66 | 2,363,470 | +0.26(+0.89%) |
Apr 22, 2010 | 29.40 | 29.45 | 29.04 | 29.40 | 2,052,774 | -0.26(-0.87%) |
Apr 21, 2010 | 30.06 | 30.06 | 29.44 | 29.66 | 6,340,081 | -0.49(-1.63%) |
Apr 20, 2010 | 30.17 | 30.17 | 29.90 | 30.15 | 3,658,636 | +0.11(+0.37%) |
Apr 19, 2010 | 30.09 | 30.29 | 29.78 | 30.04 | 3,096,877 | -0.11(-0.37%) |
Apr 16, 2010 | 30.28 | 30.33 | 29.84 | 30.15 | 1,920,470 | -0.14(-0.45%) |
Apr 15, 2010 | 30.23 | 30.35 | 30.19 | 30.28 | 564,367 | +0.07(+0.23%) |
Apr 14, 2010 | 30.30 | 30.30 | 30.03 | 30.22 | 2,010,792 | +0.14(+0.48%) |
Apr 13, 2010 | 30.04 | 30.09 | 29.87 | 30.07 | 1,252,997 | +0.08(+0.27%) |
Apr 12, 2010 | 29.93 | 30.07 | 29.75 | 29.99 | 712,243 | -0.09(-0.29%) |
Apr 09, 2010 | 30.12 | 30.12 | 29.87 | 30.08 | 1,151,316 | +0.01(+0.03%) |
Apr 08, 2010 | 29.89 | 30.13 | 29.73 | 30.07 | 1,266,126 | -0.01(-0.04%) |
Apr 07, 2010 | 30.37 | 30.37 | 29.90 | 30.08 | 1,216,384 | -0.16(-0.54%) |
Apr 06, 2010 | 30.05 | 30.36 | 30.05 | 30.24 | 1,028,118 | -0.01(-0.02%) |
Apr 05, 2010 | 30.19 | 30.25 | 29.94 | 30.25 | 1,080,994 | +0.25(+0.83%) |
Apr 01, 2010 | 29.92 | 30.00 | 30.00 | 30.00 | 1,461,341 | +0.29(+0.99%) |
Mar 31, 2010 | 29.82 | 29.97 | 29.67 | 29.71 | 1,312,577 | -0.21(-0.69%) |
Mar 30, 2010 | 29.93 | 30.02 | 29.77 | 29.91 | 1,512,763 | -0.12(-0.39%) |
Mar 29, 2010 | 29.99 | 30.06 | 29.92 | 30.03 | 1,036,514 | +0.21(+0.69%) |
Mar 26, 2010 | 30.18 | 30.18 | 29.65 | 29.83 | 2,329,679 | -0.12(-0.40%) |
Mar 25, 2010 | 30.38 | 30.38 | 29.93 | 29.95 | 2,087,361 | -0.21(-0.70%) |
Mar 24, 2010 | 30.19 | 30.55 | 30.13 | 30.16 | 2,148,395 | -0.35(-1.14%) |
Mar 23, 2010 | 30.36 | 30.51 | 30.11 | 30.51 | 1,310,046 | +0.36(+1.20%) |
Mar 22, 2010 | 29.57 | 30.21 | 29.57 | 30.14 | 2,377,113 | +0.26(+0.86%) |
Mar 19, 2010 | 29.78 | 29.91 | 29.76 | 29.89 | 2,394,395 | -0.01(-0.03%) |
Mar 18, 2010 | 29.60 | 29.90 | 29.56 | 29.90 | 1,038,189 | +0.26(+0.88%) |
Mar 17, 2010 | 29.85 | 29.85 | 29.58 | 29.63 | 1,606,440 | -0.11(-0.36%) |
Mar 16, 2010 | 29.70 | 29.79 | 29.49 | 29.74 | 1,408,400 | +0.15(+0.52%) |
Mar 15, 2010 | 29.47 | 29.67 | 29.41 | 29.59 | 2,141,376 | -0.23(-0.78%) |
Mar 12, 2010 | 29.95 | 29.99 | 29.44 | 29.82 | 2,512,992 | +0.14(+0.47%) |
Mar 11, 2010 | 29.54 | 29.77 | 29.37 | 29.68 | 2,249,333 | +0.08(+0.26%) |
Mar 10, 2010 | 29.43 | 29.65 | 29.41 | 29.60 | 2,623,312 | +0.26(+0.90%) |
Mar 09, 2010 | 28.89 | 29.34 | 28.75 | 29.34 | 2,543,630 | +0.32(+1.09%) |
Mar 08, 2010 | 29.17 | 29.17 | 28.97 | 29.02 | 1,202,031 | -0.09(-0.33%) |
Mar 05, 2010 | 28.83 | 29.11 | 28.79 | 29.11 | 1,698,636 | +0.45(+1.56%) |
Mar 04, 2010 | 28.71 | 28.79 | 28.53 | 28.67 | 1,490,696 | -0.05(-0.16%) |
Mar 03, 2010 | 28.83 | 28.86 | 28.63 | 28.71 | 892,976 | -0.12(-0.42%) |
Mar 02, 2010 | 28.48 | 28.90 | 28.48 | 28.83 | 1,682,884 | +0.28(+0.97%) |