Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.56 | 23.08 | 22.36 | 22.56 | 1,533,542 | -0.50(-2.18%) |
May 27, 2010 | 22.21 | 23.07 | 22.09 | 23.06 | 1,530,587 | +1.48(+6.85%) |
May 26, 2010 | 21.99 | 22.28 | 21.51 | 21.58 | 2,019,810 | -0.08(-0.36%) |
May 25, 2010 | 20.36 | 21.73 | 20.15 | 21.66 | 3,610,686 | +0.53(+2.49%) |
May 24, 2010 | 21.41 | 22.03 | 21.13 | 21.14 | 2,854,068 | -0.51(-2.36%) |
May 21, 2010 | 20.37 | 21.91 | 20.22 | 21.65 | 3,812,424 | +0.83(+3.97%) |
May 20, 2010 | 20.45 | 21.21 | 20.40 | 20.82 | 4,686,436 | -1.18(-5.36%) |
May 19, 2010 | 21.81 | 22.06 | 21.14 | 22.00 | 2,940,359 | -0.11(-0.50%) |
May 18, 2010 | 22.89 | 23.26 | 22.07 | 22.11 | 2,558,105 | -0.53(-2.33%) |
May 17, 2010 | 23.19 | 23.37 | 21.96 | 22.64 | 4,243,539 | -0.32(-1.41%) |
May 14, 2010 | 22.96 | 23.57 | 22.69 | 22.96 | 4,454,477 | -0.55(-2.34%) |
May 13, 2010 | 23.83 | 23.99 | 23.45 | 23.51 | 2,689,146 | -0.30(-1.26%) |
May 12, 2010 | 23.10 | 23.98 | 23.02 | 23.81 | 3,973,858 | +0.96(+4.20%) |
May 11, 2010 | 22.64 | 23.05 | 22.55 | 22.85 | 3,751,184 | +0.47(+2.11%) |
May 10, 2010 | 22.17 | 22.39 | 22.07 | 22.38 | 2,632,286 | +1.31(+6.24%) |
May 07, 2010 | 21.40 | 22.11 | 20.86 | 21.07 | 5,136,720 | -0.62(-2.87%) |
May 06, 2010 | 21.69 | 23.03 | 19.66 | 21.69 | 127 | -1.14(-4.98%) |
May 05, 2010 | 22.84 | 23.06 | 22.55 | 22.82 | 4,999,496 | -0.51(-2.18%) |
May 04, 2010 | 24.68 | 24.68 | 23.21 | 23.33 | 3,289,144 | -1.75(-7.00%) |
May 03, 2010 | 25.28 | 25.61 | 24.94 | 25.09 | 1,770,721 | -0.09(-0.34%) |
Apr 30, 2010 | 26.52 | 26.57 | 25.14 | 25.17 | 1,901,739 | -1.29(-4.88%) |
Apr 29, 2010 | 25.96 | 26.64 | 25.65 | 26.46 | 1,670,318 | +0.61(+2.34%) |
Apr 28, 2010 | 26.37 | 26.60 | 24.98 | 25.86 | 4,637,650 | -0.38(-1.44%) |
Apr 27, 2010 | 27.34 | 28.19 | 26.16 | 26.23 | 4,186,297 | -1.20(-4.36%) |
Apr 26, 2010 | 26.95 | 27.72 | 26.95 | 27.43 | 1,649,938 | +0.40(+1.48%) |
Apr 23, 2010 | 26.24 | 27.29 | 26.21 | 27.03 | 1,715,378 | +0.96(+3.68%) |
Apr 22, 2010 | 25.83 | 26.09 | 25.46 | 26.07 | 1,212,872 | -0.03(-0.12%) |
Apr 21, 2010 | 26.51 | 26.57 | 26.01 | 26.10 | 1,065,395 | -0.35(-1.31%) |
Apr 20, 2010 | 26.35 | 26.57 | 26.22 | 26.45 | 895,452 | +0.35(+1.36%) |
Apr 19, 2010 | 26.63 | 26.63 | 25.57 | 26.09 | 2,055,204 | -0.58(-2.18%) |
Apr 16, 2010 | 26.79 | 27.01 | 26.35 | 26.68 | 1,173,310 | -0.31(-1.17%) |
Apr 15, 2010 | 26.91 | 27.32 | 26.69 | 26.99 | 1,717,447 | -0.14(-0.52%) |
Apr 14, 2010 | 26.53 | 27.15 | 26.39 | 27.13 | 1,942,465 | +0.77(+2.93%) |
Apr 13, 2010 | 26.20 | 26.38 | 26.15 | 26.36 | 932,370 | -0.03(-0.12%) |
Apr 12, 2010 | 26.35 | 26.47 | 26.16 | 26.39 | 1,478,362 | +0.09(+0.36%) |
Apr 09, 2010 | 25.98 | 26.41 | 25.72 | 26.30 | 1,122,222 | +0.45(+1.73%) |
Apr 08, 2010 | 25.68 | 25.91 | 25.43 | 25.85 | 1,295,100 | -0.03(-0.12%) |
Apr 07, 2010 | 26.06 | 26.27 | 25.72 | 25.88 | 1,234,895 | -0.17(-0.66%) |
Apr 06, 2010 | 25.95 | 26.06 | 25.50 | 26.05 | 1,564,332 | +0.08(+0.30%) |
Apr 05, 2010 | 25.49 | 26.22 | 25.49 | 25.98 | 1,207,604 | +0.46(+1.82%) |
Apr 01, 2010 | 25.36 | 25.51 | 25.51 | 25.51 | 1,493,092 | +0.48(+1.92%) |
Mar 31, 2010 | 25.32 | 25.81 | 24.97 | 25.03 | 2,404,859 | -0.46(-1.79%) |
Mar 30, 2010 | 25.40 | 25.82 | 25.38 | 25.49 | 1,132,843 | +0.19(+0.75%) |
Mar 29, 2010 | 25.04 | 25.53 | 24.98 | 25.30 | 1,135,632 | +0.33(+1.32%) |
Mar 26, 2010 | 24.90 | 25.34 | 24.77 | 24.97 | 856,359 | +0.12(+0.47%) |
Mar 25, 2010 | 25.86 | 26.00 | 24.82 | 24.85 | 1,761,950 | -0.81(-3.15%) |
Mar 24, 2010 | 24.93 | 25.73 | 24.93 | 25.66 | 1,558,288 | +0.50(+2.00%) |
Mar 23, 2010 | 25.06 | 25.29 | 24.87 | 25.16 | 1,136,290 | +0.11(+0.44%) |
Mar 22, 2010 | 24.62 | 25.11 | 24.12 | 25.05 | 1,284,587 | +0.26(+1.05%) |
Mar 19, 2010 | 25.72 | 25.72 | 24.72 | 24.79 | 1,649,776 | -0.89(-3.46%) |
Mar 18, 2010 | 26.23 | 26.23 | 25.51 | 25.68 | 1,467,743 | -0.44(-1.69%) |
Mar 17, 2010 | 25.95 | 26.35 | 25.86 | 26.12 | 1,316,043 | +0.22(+0.85%) |
Mar 16, 2010 | 25.77 | 25.91 | 25.60 | 25.90 | 722,185 | +0.28(+1.07%) |
Mar 15, 2010 | 25.44 | 25.69 | 25.39 | 25.62 | 2,482,770 | -0.16(-0.64%) |
Mar 12, 2010 | 25.60 | 25.98 | 25.60 | 25.79 | 2,346,621 | +0.28(+1.11%) |
Mar 11, 2010 | 25.21 | 25.50 | 25.13 | 25.50 | 1,227,330 | +0.09(+0.37%) |
Mar 10, 2010 | 25.21 | 25.62 | 25.07 | 25.41 | 991,624 | +0.17(+0.69%) |
Mar 09, 2010 | 25.11 | 25.39 | 24.95 | 25.24 | 1,248,649 | +0.02(+0.09%) |
Mar 08, 2010 | 25.21 | 25.54 | 25.10 | 25.21 | 1,078,696 | +0.00(+0.00%) |
Mar 05, 2010 | 24.74 | 25.25 | 24.69 | 25.21 | 2,233,808 | +0.70(+2.85%) |
Mar 04, 2010 | 25.23 | 25.36 | 24.27 | 24.51 | 4,618,990 | -0.92(-3.62%) |
Mar 03, 2010 | 25.73 | 25.86 | 25.26 | 25.43 | 2,958,997 | -0.30(-1.16%) |
Mar 02, 2010 | 25.45 | 26.58 | 25.45 | 25.73 | 5,271,346 | +0.38(+1.49%) |