Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.56 | 25.91 | 25.27 | 25.56 | 5,990,774 | -0.24(-0.92%) |
May 27, 2010 | 25.24 | 25.82 | 25.21 | 25.80 | 5,071,607 | +0.92(+3.71%) |
May 26, 2010 | 24.91 | 25.32 | 24.78 | 24.88 | 244 | +0.14(+0.56%) |
May 25, 2010 | 24.60 | 24.76 | 24.11 | 24.74 | 7,379,117 | -0.35(-1.40%) |
May 24, 2010 | 25.17 | 25.39 | 24.86 | 25.09 | 6,272,193 | -0.11(-0.42%) |
May 21, 2010 | 24.58 | 25.32 | 24.56 | 25.20 | 7,955,933 | +0.12(+0.49%) |
May 20, 2010 | 25.11 | 25.55 | 25.00 | 25.07 | 7,854,781 | -0.54(-2.11%) |
May 19, 2010 | 25.38 | 25.74 | 25.27 | 25.61 | 4,910,309 | +0.11(+0.42%) |
May 18, 2010 | 25.86 | 26.05 | 25.34 | 25.51 | 122,180 | -0.09(-0.35%) |
May 17, 2010 | 25.55 | 25.85 | 25.22 | 25.60 | 4,655,220 | +0.07(+0.29%) |
May 14, 2010 | 25.52 | 25.73 | 25.31 | 25.52 | 4,415,332 | -0.24(-0.92%) |
May 13, 2010 | 26.02 | 26.05 | 25.74 | 25.76 | 4,847,314 | -0.15(-0.60%) |
May 12, 2010 | 25.49 | 25.96 | 25.28 | 25.91 | 3,866,317 | +0.46(+1.83%) |
May 11, 2010 | 25.52 | 25.68 | 25.38 | 25.45 | 4,982,306 | +0.13(+0.52%) |
May 10, 2010 | 25.21 | 25.35 | 25.14 | 25.32 | 4,831,509 | +0.94(+3.85%) |
May 07, 2010 | 24.91 | 24.95 | 23.96 | 24.38 | 7,694,362 | -0.68(-2.73%) |
May 06, 2010 | 25.16 | 25.62 | 23.60 | 25.07 | 7,429,766 | -0.02(-0.10%) |
May 05, 2010 | 25.25 | 25.43 | 25.08 | 25.09 | 4,502,021 | -0.15(-0.61%) |
May 04, 2010 | 25.31 | 25.42 | 25.04 | 25.25 | 3,494,803 | -0.25(-0.99%) |
May 03, 2010 | 25.30 | 25.56 | 25.20 | 25.50 | 3,032,876 | +0.35(+1.39%) |
Apr 30, 2010 | 25.61 | 25.76 | 25.15 | 25.15 | 4,147,021 | -0.42(-1.63%) |
Apr 29, 2010 | 25.25 | 25.79 | 25.21 | 25.56 | 4,858,878 | +0.46(+1.85%) |
Apr 28, 2010 | 25.20 | 25.39 | 25.01 | 25.10 | 3,787,319 | -0.06(-0.23%) |
Apr 27, 2010 | 25.27 | 25.59 | 25.08 | 25.16 | 4,380,693 | -0.30(-1.19%) |
Apr 26, 2010 | 25.35 | 25.63 | 25.13 | 25.46 | 5,252,668 | +0.08(+0.32%) |
Apr 23, 2010 | 25.68 | 25.74 | 25.10 | 25.38 | 6,073,202 | -0.23(-0.89%) |
Apr 22, 2010 | 25.51 | 25.92 | 25.08 | 25.61 | 10,358,970 | +0.86(+3.46%) |
Apr 21, 2010 | 24.81 | 24.94 | 24.44 | 24.75 | 15,028 | -0.02(-0.07%) |
Apr 20, 2010 | 24.43 | 24.86 | 24.36 | 24.77 | 5,140,049 | +0.46(+1.88%) |
Apr 19, 2010 | 24.37 | 24.45 | 24.11 | 24.31 | 5,282,910 | -0.05(-0.20%) |
Apr 16, 2010 | 24.05 | 24.39 | 23.93 | 24.36 | 7,350,627 | +0.32(+1.32%) |
Apr 15, 2010 | 23.80 | 24.05 | 23.71 | 24.04 | 2,719,807 | +0.24(+0.99%) |
Apr 14, 2010 | 24.04 | 24.05 | 23.66 | 23.80 | 3,390,571 | -0.21(-0.88%) |
Apr 13, 2010 | 23.84 | 24.05 | 23.60 | 24.02 | 3,407,725 | +0.10(+0.41%) |
Apr 12, 2010 | 24.04 | 24.06 | 23.86 | 23.92 | 2,256,481 | -0.11(-0.44%) |
Apr 09, 2010 | 23.85 | 24.03 | 23.79 | 24.02 | 2,476,270 | +0.24(+0.99%) |
Apr 08, 2010 | 24.11 | 24.11 | 23.72 | 23.79 | 4,621,283 | +0.11(+0.48%) |
Apr 07, 2010 | 23.58 | 23.70 | 23.45 | 23.67 | 3,865,526 | +0.01(+0.03%) |
Apr 06, 2010 | 23.58 | 23.75 | 23.48 | 23.66 | 2,133,328 | +0.39(+1.68%) |
Apr 05, 2010 | 23.34 | 23.66 | 23.26 | 23.27 | 2,870,128 | -0.03(-0.14%) |
Apr 01, 2010 | 23.63 | 23.31 | 23.31 | 23.31 | 4,515,410 | -0.27(-1.14%) |
Mar 31, 2010 | 23.86 | 23.86 | 23.44 | 23.58 | 2,952,950 | -0.29(-1.23%) |
Mar 30, 2010 | 23.58 | 23.91 | 23.53 | 23.87 | 3,362,066 | +0.36(+1.53%) |
Mar 29, 2010 | 23.44 | 23.58 | 23.33 | 23.51 | 2,532,878 | +0.20(+0.87%) |
Mar 26, 2010 | 23.34 | 23.41 | 23.07 | 23.31 | 3,134,098 | -0.01(-0.03%) |
Mar 25, 2010 | 23.55 | 23.55 | 23.27 | 23.31 | 3,218,460 | -0.10(-0.42%) |
Mar 24, 2010 | 23.86 | 23.89 | 23.36 | 23.41 | 2,647,915 | -0.40(-1.68%) |
Mar 23, 2010 | 23.99 | 23.99 | 23.56 | 23.81 | 2,877,468 | -0.07(-0.27%) |
Mar 22, 2010 | 23.33 | 23.89 | 23.23 | 23.88 | 5,948,023 | +0.50(+2.13%) |
Mar 19, 2010 | 23.38 | 23.73 | 23.05 | 23.38 | 6,708,394 | +0.09(+0.38%) |
Mar 18, 2010 | 23.13 | 23.33 | 22.98 | 23.29 | 3,381,521 | +0.30(+1.31%) |
Mar 17, 2010 | 23.29 | 23.30 | 22.97 | 22.99 | 3,788,660 | -0.13(-0.56%) |
Mar 16, 2010 | 23.17 | 23.19 | 22.77 | 23.12 | 5,165,181 | +0.50(+2.20%) |
Mar 15, 2010 | 22.60 | 22.65 | 22.58 | 22.62 | 3,379,491 | -0.15(-0.64%) |
Mar 12, 2010 | 22.96 | 23.03 | 22.66 | 22.77 | 2,867,024 | -0.12(-0.53%) |
Mar 11, 2010 | 22.78 | 22.92 | 22.66 | 22.89 | 2,059,344 | +0.02(+0.11%) |
Mar 10, 2010 | 22.78 | 22.98 | 22.73 | 22.87 | 2,900,640 | +0.05(+0.21%) |
Mar 09, 2010 | 22.84 | 22.96 | 22.74 | 22.82 | 3,567,086 | -0.07(-0.28%) |
Mar 08, 2010 | 23.16 | 23.19 | 22.87 | 22.88 | 3,029,921 | -0.28(-1.20%) |
Mar 05, 2010 | 22.84 | 23.16 | 22.81 | 23.16 | 3,331,544 | +0.34(+1.50%) |
Mar 04, 2010 | 22.83 | 22.96 | 22.75 | 22.82 | 3,262,249 | -0.01(-0.04%) |
Mar 03, 2010 | 23.23 | 23.23 | 22.80 | 22.83 | 3,790,826 | -0.38(-1.62%) |
Mar 02, 2010 | 22.99 | 23.23 | 22.89 | 23.20 | 2,902,756 | +0.32(+1.39%) |