Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 26.11 | 26.60 | 25.67 | 26.11 | 4,632,250 | -0.14(-0.55%) |
May 27, 2010 | 25.38 | 26.26 | 25.35 | 26.25 | 4,793,031 | +1.45(+5.83%) |
May 26, 2010 | 25.46 | 25.76 | 24.59 | 24.81 | 2,772 | -0.27(-1.08%) |
May 25, 2010 | 23.82 | 25.10 | 23.68 | 25.08 | 5,167,607 | +0.48(+1.94%) |
May 24, 2010 | 24.93 | 25.29 | 24.55 | 24.60 | 4,344,983 | -0.34(-1.36%) |
May 21, 2010 | 23.74 | 25.30 | 23.74 | 24.94 | 6,743,067 | +0.56(+2.31%) |
May 20, 2010 | 24.40 | 25.19 | 24.23 | 24.38 | 10,323 | -0.75(-2.99%) |
May 19, 2010 | 24.53 | 25.54 | 24.53 | 25.13 | 8,465,451 | +0.23(+0.92%) |
May 18, 2010 | 25.97 | 26.15 | 24.79 | 24.90 | 3,292 | -0.78(-3.03%) |
May 17, 2010 | 25.97 | 26.13 | 25.02 | 25.68 | 9,716,597 | -0.33(-1.28%) |
May 14, 2010 | 26.01 | 26.60 | 25.70 | 26.01 | 9,202,223 | -1.00(-3.71%) |
May 13, 2010 | 28.11 | 28.21 | 26.85 | 27.01 | 7,627,901 | -1.14(-4.04%) |
May 12, 2010 | 27.59 | 28.29 | 27.25 | 28.15 | 5,095,138 | +0.62(+2.26%) |
May 11, 2010 | 28.24 | 28.35 | 27.47 | 27.53 | 6,034 | -0.77(-2.71%) |
May 10, 2010 | 27.91 | 28.31 | 27.82 | 28.29 | 5,955,678 | +2.09(+7.96%) |
May 07, 2010 | 26.29 | 27.50 | 25.97 | 26.21 | 10,651,872 | -0.37(-1.40%) |
May 06, 2010 | 26.61 | 28.10 | 25.27 | 26.58 | 2,176 | -0.33(-1.22%) |
May 05, 2010 | 27.34 | 27.99 | 26.81 | 26.91 | 4,198,797 | -0.35(-1.30%) |
May 04, 2010 | 28.10 | 28.25 | 27.12 | 27.26 | 5,379 | -1.28(-4.49%) |
May 03, 2010 | 27.19 | 28.79 | 27.10 | 28.54 | 7,106,908 | +1.50(+5.56%) |
Apr 30, 2010 | 28.14 | 28.27 | 26.95 | 27.04 | 6,446,262 | -1.03(-3.68%) |
Apr 29, 2010 | 28.00 | 28.32 | 27.91 | 28.07 | 4,583,822 | +0.29(+1.06%) |
Apr 28, 2010 | 28.12 | 28.52 | 27.50 | 27.78 | 4,731,066 | -0.26(-0.91%) |
Apr 27, 2010 | 29.08 | 29.11 | 27.93 | 28.03 | 1,360 | -1.20(-4.10%) |
Apr 26, 2010 | 30.06 | 30.24 | 29.16 | 29.23 | 5,718,550 | -0.80(-2.66%) |
Apr 23, 2010 | 29.66 | 30.07 | 29.47 | 30.03 | 5,156,273 | +0.37(+1.24%) |
Apr 22, 2010 | 28.34 | 29.80 | 28.28 | 29.66 | 7,328,525 | +1.06(+3.71%) |
Apr 21, 2010 | 28.60 | 28.70 | 27.86 | 28.60 | 10,961 | +0.55(+1.96%) |
Apr 20, 2010 | 27.73 | 28.07 | 27.49 | 28.05 | 793 | +0.45(+1.64%) |
Apr 19, 2010 | 27.89 | 28.12 | 26.84 | 27.60 | 5,339,228 | -0.50(-1.77%) |
Apr 16, 2010 | 28.27 | 28.50 | 27.85 | 28.10 | 5,006,281 | -0.33(-1.17%) |
Apr 15, 2010 | 27.95 | 28.53 | 27.82 | 28.43 | 4,392,179 | +0.33(+1.19%) |
Apr 14, 2010 | 27.54 | 28.20 | 27.39 | 28.10 | 3,242,593 | +0.73(+2.68%) |
Apr 13, 2010 | 27.41 | 27.67 | 27.21 | 27.37 | 3,180,603 | -0.12(-0.43%) |
Apr 12, 2010 | 27.91 | 27.93 | 27.44 | 27.48 | 3,105,853 | -0.35(-1.27%) |
Apr 09, 2010 | 27.31 | 27.88 | 27.11 | 27.84 | 3,864,739 | +0.73(+2.68%) |
Apr 08, 2010 | 27.54 | 27.54 | 27.05 | 27.11 | 5,343,884 | -0.43(-1.57%) |
Apr 07, 2010 | 28.38 | 28.38 | 27.40 | 27.54 | 6,178,224 | -0.83(-2.93%) |
Apr 06, 2010 | 27.88 | 28.41 | 27.57 | 28.37 | 4,206,452 | +0.39(+1.40%) |
Apr 05, 2010 | 27.18 | 28.05 | 27.04 | 27.98 | 2,924,272 | +0.83(+3.06%) |
Apr 01, 2010 | 26.99 | 27.15 | 27.15 | 27.15 | 1,864,549 | +0.43(+1.59%) |
Mar 31, 2010 | 26.91 | 27.06 | 26.63 | 26.72 | 2,465,495 | -0.33(-1.23%) |
Mar 30, 2010 | 27.24 | 27.35 | 26.82 | 27.06 | 2,390,076 | -0.29(-1.08%) |
Mar 29, 2010 | 27.49 | 27.61 | 27.11 | 27.35 | 2,950,012 | +0.04(+0.14%) |
Mar 26, 2010 | 27.06 | 27.57 | 27.03 | 27.31 | 3,502,336 | +0.37(+1.36%) |
Mar 25, 2010 | 26.95 | 27.44 | 26.83 | 26.95 | 3,658,903 | +0.20(+0.76%) |
Mar 24, 2010 | 27.02 | 27.07 | 26.59 | 26.74 | 2,617,605 | -0.38(-1.40%) |
Mar 23, 2010 | 27.01 | 27.20 | 26.68 | 27.12 | 3,416,585 | +0.11(+0.41%) |
Mar 22, 2010 | 26.21 | 27.07 | 26.17 | 27.01 | 4,298,518 | +0.57(+2.15%) |
Mar 19, 2010 | 26.41 | 26.87 | 26.24 | 26.44 | 6,128,965 | +0.10(+0.40%) |
Mar 18, 2010 | 26.04 | 26.36 | 25.95 | 26.34 | 5,061,120 | +0.23(+0.88%) |
Mar 17, 2010 | 26.02 | 26.13 | 25.74 | 26.11 | 3,791,393 | +0.12(+0.48%) |
Mar 16, 2010 | 25.99 | 26.25 | 25.79 | 25.99 | 2,747,582 | -0.18(-0.70%) |
Mar 15, 2010 | 25.89 | 26.17 | 25.87 | 26.17 | 2,774,376 | +0.11(+0.43%) |
Mar 12, 2010 | 25.68 | 26.15 | 25.53 | 26.06 | 4,605,876 | +0.58(+2.29%) |
Mar 11, 2010 | 25.46 | 25.66 | 25.27 | 25.47 | 3,365,222 | -0.14(-0.54%) |
Mar 10, 2010 | 25.69 | 25.81 | 25.51 | 25.61 | 2,963,393 | +0.01(+0.03%) |
Mar 09, 2010 | 25.57 | 25.89 | 25.45 | 25.61 | 3,303,595 | -0.12(-0.48%) |
Mar 08, 2010 | 25.57 | 25.83 | 25.40 | 25.73 | 3,158,966 | +0.21(+0.82%) |
Mar 05, 2010 | 25.29 | 25.65 | 25.10 | 25.52 | 2,880,322 | +0.45(+1.80%) |
Mar 04, 2010 | 24.74 | 25.26 | 24.79 | 25.07 | 3,772,613 | +0.33(+1.35%) |
Mar 03, 2010 | 24.64 | 24.98 | 24.47 | 24.74 | 4,428,682 | +0.07(+0.30%) |
Mar 02, 2010 | 24.68 | 24.86 | 24.59 | 24.66 | 3,100,015 | +0.07(+0.29%) |