Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.81 | 25.03 | 24.24 | 24.81 | 1,855,016 | -0.24(-0.96%) |
May 27, 2010 | 24.83 | 25.05 | 24.65 | 25.05 | 1,899,172 | +0.67(+2.75%) |
May 26, 2010 | 24.12 | 24.86 | 24.02 | 24.38 | 3,348,981 | +0.48(+2.01%) |
May 25, 2010 | 22.43 | 24.03 | 22.29 | 23.90 | 17,641 | +1.05(+4.60%) |
May 24, 2010 | 22.95 | 23.55 | 22.85 | 22.85 | 1,743,093 | -0.35(-1.51%) |
May 21, 2010 | 21.67 | 23.22 | 21.67 | 23.20 | 3,477,585 | +0.98(+4.41%) |
May 20, 2010 | 22.43 | 22.77 | 22.22 | 22.22 | 46,594 | -1.54(-6.48%) |
May 19, 2010 | 24.00 | 24.27 | 23.17 | 23.76 | 1,954,176 | -0.30(-1.25%) |
May 18, 2010 | 24.99 | 24.99 | 23.93 | 24.06 | 1,522,709 | -0.62(-2.51%) |
May 17, 2010 | 24.41 | 24.84 | 24.19 | 24.68 | 1,116,646 | +0.29(+1.19%) |
May 14, 2010 | 24.39 | 24.68 | 24.13 | 24.39 | 2,156,871 | -0.27(-1.09%) |
May 13, 2010 | 24.97 | 25.41 | 24.66 | 24.66 | 2,029,518 | -0.02(-0.08%) |
May 12, 2010 | 24.51 | 25.17 | 24.26 | 24.68 | 2,974,638 | +0.17(+0.69%) |
May 11, 2010 | 24.71 | 25.05 | 24.33 | 24.51 | 22,686 | +0.46(+1.91%) |
May 10, 2010 | 24.06 | 24.11 | 23.87 | 24.05 | 7,610,116 | -0.59(-2.39%) |
May 07, 2010 | 24.85 | 25.48 | 23.88 | 24.64 | 6,203,399 | -0.26(-1.04%) |
May 06, 2010 | 24.81 | 26.36 | 23.74 | 24.90 | 2,700 | -1.82(-6.81%) |
May 05, 2010 | 27.15 | 27.22 | 26.50 | 26.72 | 3,703,492 | -0.50(-1.84%) |
May 04, 2010 | 27.37 | 27.51 | 27.04 | 27.22 | 16,546 | -0.56(-2.02%) |
May 03, 2010 | 27.48 | 27.79 | 27.39 | 27.78 | 1,715,510 | +0.34(+1.24%) |
Apr 30, 2010 | 27.48 | 27.59 | 27.27 | 27.44 | 1,593,028 | -0.01(-0.04%) |
Apr 29, 2010 | 26.56 | 27.49 | 26.56 | 27.45 | 1,926,888 | +1.00(+3.78%) |
Apr 28, 2010 | 26.62 | 26.88 | 26.07 | 26.45 | 2,915,431 | +0.13(+0.49%) |
Apr 27, 2010 | 26.83 | 26.83 | 26.17 | 26.32 | 11,728 | -0.58(-2.16%) |
Apr 26, 2010 | 26.16 | 27.05 | 26.14 | 26.90 | 1,872,212 | +0.64(+2.44%) |
Apr 23, 2010 | 26.24 | 26.32 | 25.88 | 26.26 | 894,686 | +0.10(+0.38%) |
Apr 22, 2010 | 25.74 | 26.23 | 25.61 | 26.16 | 1,297,346 | +0.20(+0.77%) |
Apr 21, 2010 | 25.76 | 26.07 | 25.74 | 25.96 | 907,166 | +0.25(+0.97%) |
Apr 20, 2010 | 25.70 | 25.88 | 25.58 | 25.71 | 1,002,727 | +0.18(+0.71%) |
Apr 19, 2010 | 25.55 | 25.96 | 25.24 | 25.53 | 1,588,231 | -0.18(-0.70%) |
Apr 16, 2010 | 26.05 | 26.24 | 25.50 | 25.71 | 1,149,958 | -0.54(-2.06%) |
Apr 15, 2010 | 26.10 | 26.56 | 26.07 | 26.25 | 1,248,642 | +0.11(+0.42%) |
Apr 14, 2010 | 25.33 | 26.32 | 25.33 | 26.14 | 1,625,498 | +0.10(+0.38%) |
Apr 13, 2010 | 25.86 | 26.07 | 25.78 | 26.04 | 1,108,610 | +0.12(+0.46%) |
Apr 12, 2010 | 25.52 | 26.26 | 25.52 | 25.92 | 1,748,590 | +0.22(+0.86%) |
Apr 09, 2010 | 25.23 | 25.86 | 24.99 | 25.70 | 1,630,519 | +0.46(+1.82%) |
Apr 08, 2010 | 24.85 | 25.24 | 24.72 | 25.24 | 991,412 | +0.33(+1.32%) |
Apr 07, 2010 | 25.29 | 25.31 | 24.73 | 24.91 | 1,106,797 | -0.37(-1.46%) |
Apr 06, 2010 | 25.11 | 25.28 | 24.89 | 25.28 | 1,225,322 | +0.15(+0.60%) |
Apr 05, 2010 | 24.51 | 25.19 | 23.35 | 25.13 | 1,589,889 | +0.61(+2.49%) |
Apr 01, 2010 | 24.52 | 24.52 | 24.52 | 0 | +0.38(+1.57%) | |
Mar 31, 2010 | 23.82 | 24.37 | 23.75 | 24.14 | 2,197,860 | +0.19(+0.79%) |
Mar 30, 2010 | 23.83 | 24.21 | 23.83 | 23.95 | 1,754,062 | -0.01(-0.04%) |
Mar 29, 2010 | 23.76 | 24.00 | 23.63 | 23.96 | 702,343 | +0.23(+0.97%) |
Mar 26, 2010 | 23.68 | 23.86 | 23.44 | 23.73 | 953,412 | +0.06(+0.25%) |
Mar 25, 2010 | 23.86 | 24.26 | 23.61 | 23.67 | 1,303,755 | -0.10(-0.42%) |
Mar 24, 2010 | 23.32 | 23.84 | 23.24 | 23.77 | 1,102,658 | +0.28(+1.19%) |
Mar 23, 2010 | 23.53 | 23.53 | 23.15 | 23.49 | 1,277,193 | -0.04(-0.17%) |
Mar 22, 2010 | 23.26 | 23.64 | 23.08 | 23.53 | 1,271,999 | +0.09(+0.38%) |
Mar 19, 2010 | 23.82 | 23.87 | 23.37 | 23.44 | 796,277 | -0.32(-1.35%) |
Mar 18, 2010 | 23.75 | 23.89 | 23.58 | 23.76 | 876,714 | -0.12(-0.50%) |
Mar 17, 2010 | 23.90 | 24.00 | 23.61 | 23.88 | 1,256,547 | +0.12(+0.51%) |
Mar 16, 2010 | 24.09 | 24.23 | 23.63 | 23.76 | 1,689,502 | -0.24(-1.00%) |
Mar 15, 2010 | 23.79 | 24.04 | 23.79 | 24.00 | 712,565 | -0.09(-0.37%) |
Mar 12, 2010 | 23.88 | 24.12 | 23.71 | 24.09 | 2,092,074 | +0.34(+1.43%) |
Mar 11, 2010 | 23.86 | 24.02 | 23.61 | 23.75 | 2,399,162 | -0.25(-1.04%) |
Mar 10, 2010 | 24.08 | 24.09 | 23.75 | 24.00 | 1,222,888 | -0.08(-0.33%) |
Mar 09, 2010 | 23.81 | 24.17 | 23.81 | 24.08 | 1,904,562 | +0.08(+0.33%) |
Mar 08, 2010 | 24.09 | 24.29 | 23.89 | 24.00 | 2,196,696 | -0.28(-1.15%) |
Mar 05, 2010 | 24.18 | 24.46 | 24.15 | 24.28 | 2,156,800 | +0.21(+0.87%) |
Mar 04, 2010 | 24.14 | 24.18 | 23.79 | 24.07 | 1,493,379 | -0.08(-0.33%) |
Mar 03, 2010 | 24.32 | 24.52 | 24.04 | 24.15 | 1,357,774 | -0.17(-0.70%) |
Mar 02, 2010 | 24.71 | 24.71 | 24.14 | 24.32 | 1,927,937 | -0.19(-0.78%) |