Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.04 | 24.45 | 24.04 | 24.04 | 5,747,715 | -0.11(-0.46%) |
May 27, 2010 | 23.72 | 24.15 | 23.59 | 24.15 | 7,440,862 | +0.77(+3.29%) |
May 26, 2010 | 23.76 | 23.81 | 23.31 | 23.38 | 374 | -0.30(-1.28%) |
May 25, 2010 | 23.45 | 23.72 | 23.22 | 23.68 | 5,059 | -0.25(-1.05%) |
May 24, 2010 | 24.00 | 24.16 | 23.90 | 23.94 | 9,373,777 | -0.16(-0.67%) |
May 21, 2010 | 23.59 | 24.11 | 23.48 | 24.10 | 8,318,136 | +0.26(+1.10%) |
May 20, 2010 | 23.90 | 24.13 | 23.81 | 23.83 | 187 | -0.76(-3.10%) |
May 19, 2010 | 24.50 | 24.74 | 24.23 | 24.60 | 8,662,906 | -0.02(-0.07%) |
May 18, 2010 | 25.10 | 25.21 | 24.57 | 24.61 | 322 | -0.51(-2.02%) |
May 17, 2010 | 25.23 | 25.33 | 24.77 | 25.12 | 5,614,159 | -0.13(-0.51%) |
May 14, 2010 | 25.25 | 25.58 | 24.99 | 25.25 | 6,928,591 | -0.49(-1.89%) |
May 13, 2010 | 26.06 | 26.06 | 25.72 | 25.73 | 3,333,938 | -0.29(-1.13%) |
May 12, 2010 | 25.97 | 26.17 | 25.89 | 26.03 | 4,437,082 | +0.30(+1.16%) |
May 11, 2010 | 25.99 | 26.10 | 25.73 | 25.73 | 23,717 | -0.18(-0.68%) |
May 10, 2010 | 25.79 | 25.94 | 25.71 | 25.91 | 7,894,508 | +0.77(+3.08%) |
May 07, 2010 | 25.65 | 25.73 | 24.87 | 25.13 | 16,312,948 | -0.61(-2.37%) |
May 06, 2010 | 25.93 | 26.31 | 24.70 | 25.74 | 561 | -0.33(-1.25%) |
May 05, 2010 | 26.23 | 26.32 | 26.05 | 26.07 | 9,725,813 | -0.54(-2.03%) |
May 04, 2010 | 26.77 | 26.83 | 26.56 | 26.61 | 6,624,564 | -0.38(-1.42%) |
May 03, 2010 | 27.04 | 27.12 | 26.87 | 26.99 | 5,643,788 | -0.17(-0.61%) |
Apr 30, 2010 | 27.48 | 27.50 | 27.16 | 27.16 | 7,392,340 | -0.21(-0.78%) |
Apr 29, 2010 | 27.28 | 27.45 | 27.28 | 27.37 | 7,880,762 | +0.09(+0.31%) |
Apr 28, 2010 | 27.35 | 27.49 | 27.15 | 27.28 | 7,129,770 | +0.02(+0.06%) |
Apr 27, 2010 | 27.59 | 27.78 | 27.26 | 27.27 | 8,712,582 | -0.51(-1.85%) |
Apr 26, 2010 | 27.82 | 27.95 | 27.77 | 27.78 | 3,902,166 | -0.24(-0.86%) |
Apr 23, 2010 | 27.61 | 28.08 | 27.59 | 28.02 | 5,069,259 | +0.18(+0.63%) |
Apr 22, 2010 | 27.96 | 27.98 | 27.67 | 27.84 | 7,934,459 | -0.40(-1.40%) |
Apr 21, 2010 | 28.43 | 28.43 | 28.12 | 28.24 | 23,290 | -0.28(-0.99%) |
Apr 20, 2010 | 28.68 | 28.71 | 28.41 | 28.52 | 26,712 | +0.02(+0.07%) |
Apr 19, 2010 | 28.20 | 28.54 | 28.18 | 28.50 | 4,512,256 | +0.01(+0.04%) |
Apr 16, 2010 | 28.52 | 28.61 | 28.32 | 28.49 | 4,998,912 | -0.19(-0.67%) |
Apr 15, 2010 | 28.62 | 28.76 | 28.57 | 28.68 | 5,306,094 | +0.06(+0.21%) |
Apr 14, 2010 | 28.75 | 28.76 | 28.53 | 28.62 | 6,279,534 | -0.06(-0.21%) |
Apr 13, 2010 | 28.75 | 28.76 | 28.53 | 28.68 | 4,865,883 | +0.12(+0.43%) |
Apr 12, 2010 | 28.69 | 28.70 | 28.52 | 28.56 | 3,307,688 | +0.20(+0.70%) |
Apr 09, 2010 | 28.29 | 28.46 | 28.21 | 28.36 | 8,340,711 | +0.48(+1.70%) |
Apr 08, 2010 | 27.60 | 27.94 | 27.58 | 27.89 | 8,772,365 | -0.02(-0.06%) |
Apr 07, 2010 | 27.84 | 28.01 | 27.82 | 27.90 | 10,757,790 | -0.23(-0.83%) |
Apr 06, 2010 | 27.92 | 28.17 | 27.89 | 28.14 | 7,676,055 | -0.57(-1.99%) |
Apr 05, 2010 | 28.66 | 28.78 | 28.58 | 28.71 | 2,065,891 | -0.04(-0.13%) |
Apr 01, 2010 | 28.84 | 28.75 | 28.75 | 28.75 | 3,589,885 | -0.14(-0.50%) |
Mar 31, 2010 | 28.93 | 28.99 | 28.76 | 28.89 | 2,720,997 | +0.24(+0.84%) |
Mar 30, 2010 | 28.76 | 28.78 | 28.54 | 28.65 | 4,492,594 | -0.15(-0.52%) |
Mar 29, 2010 | 28.50 | 28.83 | 28.49 | 28.80 | 3,085,206 | +0.05(+0.19%) |
Mar 26, 2010 | 28.76 | 28.83 | 28.64 | 28.75 | 4,383,280 | -0.21(-0.72%) |
Mar 25, 2010 | 29.26 | 29.29 | 28.95 | 28.95 | 4,083,930 | -0.24(-0.81%) |
Mar 24, 2010 | 29.25 | 29.34 | 29.18 | 29.19 | 3,238,258 | -0.27(-0.92%) |
Mar 23, 2010 | 29.37 | 29.49 | 29.29 | 29.46 | 3,660,625 | +0.24(+0.82%) |
Mar 22, 2010 | 28.93 | 29.33 | 28.93 | 29.22 | 2,939,689 | -0.05(-0.18%) |
Mar 19, 2010 | 29.28 | 29.35 | 29.15 | 29.28 | 2,465,471 | -0.06(-0.22%) |
Mar 18, 2010 | 29.13 | 29.38 | 29.11 | 29.34 | 3,054,400 | +0.06(+0.22%) |
Mar 17, 2010 | 29.25 | 29.37 | 29.23 | 29.28 | 4,001,772 | -0.02(-0.07%) |
Mar 16, 2010 | 29.24 | 29.42 | 29.17 | 29.30 | 2,532,154 | +0.04(+0.15%) |
Mar 15, 2010 | 29.13 | 29.26 | 29.12 | 29.25 | 4,783,745 | +0.04(+0.15%) |
Mar 12, 2010 | 29.24 | 29.25 | 29.16 | 29.21 | 5,780,472 | -0.02(-0.07%) |
Mar 11, 2010 | 28.99 | 29.23 | 28.96 | 29.23 | 3,567,813 | +0.04(+0.13%) |
Mar 10, 2010 | 29.09 | 29.31 | 29.08 | 29.20 | 3,603,253 | +0.02(+0.05%) |
Mar 09, 2010 | 29.18 | 29.21 | 29.09 | 29.18 | 5,462,236 | +0.17(+0.59%) |
Mar 08, 2010 | 29.13 | 29.13 | 28.95 | 29.01 | 6,415,330 | +0.06(+0.20%) |
Mar 05, 2010 | 28.79 | 29.01 | 28.71 | 28.95 | 6,231,956 | +0.22(+0.78%) |
Mar 04, 2010 | 28.92 | 28.95 | 28.57 | 28.73 | 8,612,883 | -0.29(-0.99%) |
Mar 03, 2010 | 29.07 | 29.22 | 28.89 | 29.01 | 8,546,626 | +0.04(+0.13%) |
Mar 02, 2010 | 29.21 | 29.21 | 28.91 | 28.98 | 14,000,196 | +0.37(+1.28%) |