Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 25.05 | 25.30 | 24.69 | 25.05 | 26,445,184 | +0.03(+0.12%) |
May 27, 2010 | 24.65 | 25.03 | 24.56 | 25.02 | 16,518,656 | +0.59(+2.43%) |
May 26, 2010 | 24.73 | 24.86 | 24.34 | 24.43 | 138 | -0.22(-0.88%) |
May 25, 2010 | 23.96 | 24.67 | 23.91 | 24.64 | 91,646 | +0.09(+0.35%) |
May 24, 2010 | 24.69 | 24.84 | 24.51 | 24.56 | 12,743,626 | -0.25(-1.02%) |
May 21, 2010 | 24.04 | 24.82 | 24.01 | 24.81 | 20,518,442 | +0.32(+1.30%) |
May 20, 2010 | 24.56 | 24.88 | 24.40 | 24.49 | 276 | -0.79(-3.12%) |
May 19, 2010 | 25.35 | 25.37 | 25.02 | 25.28 | 16,359,896 | -0.18(-0.71%) |
May 18, 2010 | 26.09 | 26.09 | 25.34 | 25.46 | 223,304 | -0.48(-1.87%) |
May 17, 2010 | 25.95 | 26.03 | 25.50 | 25.95 | 9,345,044 | +0.07(+0.25%) |
May 14, 2010 | 25.88 | 26.36 | 25.71 | 25.88 | 14,407,925 | -0.52(-1.97%) |
May 13, 2010 | 26.24 | 26.64 | 25.93 | 26.40 | 12,935,742 | +0.13(+0.50%) |
May 12, 2010 | 25.91 | 26.31 | 25.80 | 26.27 | 9,180,450 | +0.41(+1.59%) |
May 11, 2010 | 26.14 | 26.34 | 25.79 | 25.86 | 33,155 | -0.30(-1.16%) |
May 10, 2010 | 25.95 | 26.21 | 25.84 | 26.16 | 12,535,202 | +0.95(+3.76%) |
May 07, 2010 | 25.45 | 25.68 | 24.54 | 25.21 | 21,968,524 | -0.27(-1.05%) |
May 06, 2010 | 25.50 | 26.26 | 24.26 | 25.48 | 4,700 | -1.06(-3.99%) |
May 05, 2010 | 26.58 | 26.63 | 25.97 | 26.54 | 13,264,919 | +0.01(+0.04%) |
May 04, 2010 | 26.47 | 27.04 | 26.23 | 26.53 | 1,520 | -0.29(-1.08%) |
May 03, 2010 | 26.76 | 27.07 | 26.52 | 26.82 | 13,095,064 | +0.12(+0.43%) |
Apr 30, 2010 | 26.86 | 27.36 | 26.66 | 26.70 | 17,704,432 | -0.25(-0.91%) |
Apr 29, 2010 | 26.99 | 27.21 | 26.91 | 26.95 | 11,719,789 | +0.11(+0.40%) |
Apr 28, 2010 | 26.32 | 27.10 | 26.29 | 26.84 | 21,584,224 | +0.61(+2.34%) |
Apr 27, 2010 | 26.55 | 26.77 | 26.18 | 26.23 | 138 | -0.44(-1.65%) |
Apr 26, 2010 | 26.70 | 26.85 | 26.59 | 26.67 | 14,807,888 | -0.10(-0.38%) |
Apr 23, 2010 | 26.62 | 26.84 | 26.42 | 26.77 | 12,418,507 | +0.13(+0.49%) |
Apr 22, 2010 | 26.68 | 26.82 | 26.47 | 26.64 | 10,937,350 | -0.05(-0.19%) |
Apr 21, 2010 | 26.69 | 27.05 | 26.47 | 26.69 | 103,223 | -0.15(-0.57%) |
Apr 20, 2010 | 26.74 | 27.01 | 26.74 | 26.84 | 388 | +0.12(+0.46%) |
Apr 19, 2010 | 26.69 | 26.85 | 26.48 | 26.72 | 10,797,895 | -0.08(-0.30%) |
Apr 16, 2010 | 26.90 | 27.22 | 26.79 | 26.80 | 18,725,012 | -0.17(-0.62%) |
Apr 15, 2010 | 26.82 | 27.20 | 26.72 | 26.97 | 14,520,026 | +0.08(+0.30%) |
Apr 14, 2010 | 26.74 | 26.93 | 26.62 | 26.89 | 13,032,082 | +0.06(+0.22%) |
Apr 13, 2010 | 26.59 | 26.88 | 26.40 | 26.83 | 11,316,453 | +0.14(+0.54%) |
Apr 12, 2010 | 26.64 | 26.84 | 26.59 | 26.69 | 12,904,143 | -0.18(-0.67%) |
Apr 09, 2010 | 26.23 | 26.89 | 26.23 | 26.87 | 15,629,932 | +0.55(+2.08%) |
Apr 08, 2010 | 25.70 | 26.50 | 25.67 | 26.32 | 18,946,518 | +0.58(+2.27%) |
Apr 07, 2010 | 25.86 | 25.87 | 25.65 | 25.73 | 11,936,742 | -0.14(-0.53%) |
Apr 06, 2010 | 25.89 | 25.99 | 25.77 | 25.87 | 9,979,273 | -0.05(-0.19%) |
Apr 05, 2010 | 26.17 | 26.19 | 25.88 | 25.92 | 13,433,078 | -0.22(-0.86%) |
Apr 01, 2010 | 26.06 | 26.14 | 26.14 | 26.14 | 19,934,484 | -0.24(-0.90%) |
Mar 31, 2010 | 26.63 | 26.68 | 26.32 | 26.38 | 10,812,088 | -0.34(-1.27%) |
Mar 30, 2010 | 26.75 | 26.93 | 26.62 | 26.72 | 11,295,302 | -0.03(-0.11%) |
Mar 29, 2010 | 26.56 | 26.80 | 26.35 | 26.75 | 18,267,824 | +0.20(+0.76%) |
Mar 26, 2010 | 26.33 | 26.70 | 26.33 | 26.55 | 20,756,894 | +0.27(+1.02%) |
Mar 25, 2010 | 25.77 | 26.37 | 25.75 | 26.28 | 21,049,544 | +0.66(+2.56%) |
Mar 24, 2010 | 25.91 | 26.05 | 25.56 | 25.62 | 14,321,380 | -0.30(-1.14%) |
Mar 23, 2010 | 25.55 | 25.98 | 25.42 | 25.92 | 16,068,511 | +0.53(+2.07%) |
Mar 22, 2010 | 24.88 | 25.46 | 24.77 | 25.39 | 18,172,992 | +0.46(+1.85%) |
Mar 19, 2010 | 25.37 | 25.44 | 24.70 | 24.93 | 22,779,534 | -0.39(-1.54%) |
Mar 18, 2010 | 25.48 | 25.48 | 25.21 | 25.32 | 10,055,153 | -0.09(-0.34%) |
Mar 17, 2010 | 25.24 | 25.55 | 25.13 | 25.41 | 10,605,025 | +0.20(+0.80%) |
Mar 16, 2010 | 25.06 | 25.33 | 24.97 | 25.21 | 10,893,906 | +0.14(+0.58%) |
Mar 15, 2010 | 24.95 | 25.07 | 24.84 | 25.06 | 7,829,626 | +0.07(+0.29%) |
Mar 12, 2010 | 25.07 | 25.13 | 24.85 | 24.99 | 8,772,102 | -0.02(-0.09%) |
Mar 11, 2010 | 25.13 | 25.18 | 24.84 | 25.01 | 11,957,146 | -0.14(-0.55%) |
Mar 10, 2010 | 25.00 | 25.26 | 24.92 | 25.15 | 9,132,875 | +0.12(+0.49%) |
Mar 09, 2010 | 25.09 | 25.26 | 24.94 | 25.03 | 9,225,931 | -0.11(-0.43%) |
Mar 08, 2010 | 25.32 | 25.37 | 25.09 | 25.13 | 6,527,906 | -0.14(-0.57%) |
Mar 05, 2010 | 25.20 | 25.37 | 25.06 | 25.28 | 9,525,407 | +0.12(+0.46%) |
Mar 04, 2010 | 25.07 | 25.32 | 24.97 | 25.16 | 14,953,768 | +0.09(+0.37%) |
Mar 03, 2010 | 24.92 | 25.24 | 24.87 | 25.07 | 11,660,294 | +0.07(+0.26%) |
Mar 02, 2010 | 24.87 | 25.08 | 24.79 | 25.00 | 13,689,028 | +0.17(+0.70%) |