Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.76 | 25.28 | 24.60 | 24.76 | 10,775,965 | -0.44(-1.74%) |
May 27, 2010 | 24.68 | 25.23 | 24.65 | 25.20 | 12,313,426 | +1.01(+4.18%) |
May 26, 2010 | 24.78 | 24.88 | 24.08 | 24.19 | 21,040 | -0.20(-0.82%) |
May 25, 2010 | 24.37 | 24.50 | 23.82 | 24.39 | 25,535 | -0.78(-3.10%) |
May 24, 2010 | 24.96 | 25.56 | 24.74 | 25.17 | 12,689,900 | +0.14(+0.57%) |
May 21, 2010 | 24.13 | 25.05 | 24.06 | 25.03 | 21,019,892 | -0.13(-0.51%) |
May 20, 2010 | 25.06 | 25.55 | 25.01 | 25.16 | 22,245 | -0.75(-2.91%) |
May 19, 2010 | 25.54 | 26.11 | 25.44 | 25.91 | 17,386,940 | +0.22(+0.87%) |
May 18, 2010 | 25.68 | 26.13 | 25.53 | 25.69 | 24,478 | +0.51(+2.02%) |
May 17, 2010 | 24.92 | 25.22 | 24.40 | 25.18 | 14,552,068 | +0.45(+1.84%) |
May 14, 2010 | 24.72 | 24.98 | 24.51 | 24.72 | 11,631,449 | -0.31(-1.23%) |
May 13, 2010 | 24.95 | 25.36 | 24.76 | 25.03 | 8,932,692 | -0.02(-0.09%) |
May 12, 2010 | 24.60 | 25.13 | 24.43 | 25.06 | 7,660,183 | +0.51(+2.06%) |
May 11, 2010 | 24.75 | 24.91 | 24.47 | 24.55 | 21,458 | -0.40(-1.62%) |
May 10, 2010 | 24.65 | 24.95 | 24.54 | 24.95 | 12,639,062 | +0.90(+3.75%) |
May 07, 2010 | 24.11 | 24.72 | 23.72 | 24.05 | 14,917,253 | +0.41(+1.74%) |
May 06, 2010 | 24.98 | 25.10 | 22.89 | 23.64 | 632 | -1.28(-5.15%) |
May 05, 2010 | 25.07 | 25.37 | 24.84 | 24.93 | 8,400,880 | -0.48(-1.88%) |
May 04, 2010 | 25.82 | 25.98 | 25.01 | 25.40 | 2,966 | -0.09(-0.37%) |
May 03, 2010 | 25.47 | 25.78 | 25.37 | 25.50 | 8,531,102 | +0.09(+0.37%) |
Apr 30, 2010 | 25.69 | 25.81 | 25.33 | 25.40 | 8,467,290 | -0.20(-0.77%) |
Apr 29, 2010 | 25.60 | 25.85 | 25.47 | 25.60 | 6,357,729 | +0.15(+0.59%) |
Apr 28, 2010 | 25.44 | 25.53 | 25.02 | 25.45 | 8,534,209 | +0.18(+0.72%) |
Apr 27, 2010 | 25.93 | 26.07 | 25.22 | 25.27 | 33,805 | -0.84(-3.21%) |
Apr 26, 2010 | 26.11 | 26.23 | 25.94 | 26.11 | 6,853,776 | -0.03(-0.12%) |
Apr 23, 2010 | 25.57 | 26.14 | 25.50 | 26.14 | 7,258,219 | +0.47(+1.85%) |
Apr 22, 2010 | 25.42 | 25.70 | 25.23 | 25.66 | 5,784,321 | -0.05(-0.18%) |
Apr 21, 2010 | 25.89 | 26.00 | 25.49 | 25.71 | 38,869 | -0.05(-0.18%) |
Apr 20, 2010 | 25.49 | 25.86 | 25.42 | 25.76 | 10,802 | +0.43(+1.72%) |
Apr 19, 2010 | 25.00 | 25.39 | 24.86 | 25.32 | 6,454,128 | +0.02(+0.09%) |
Apr 16, 2010 | 25.66 | 25.74 | 25.10 | 25.30 | 9,598,306 | -0.54(-2.08%) |
Apr 15, 2010 | 25.85 | 26.10 | 25.76 | 25.84 | 9,164,977 | -0.09(-0.37%) |
Apr 14, 2010 | 25.59 | 25.95 | 25.52 | 25.93 | 8,134,447 | +0.48(+1.89%) |
Apr 13, 2010 | 25.47 | 25.62 | 25.22 | 25.45 | 8,276,025 | +0.01(+0.03%) |
Apr 12, 2010 | 25.37 | 25.59 | 25.32 | 25.44 | 7,545,878 | +0.01(+0.03%) |
Apr 09, 2010 | 25.40 | 25.45 | 25.06 | 25.44 | 8,875,032 | +0.25(+1.00%) |
Apr 08, 2010 | 24.83 | 25.29 | 24.69 | 25.18 | 11,226,961 | -0.06(-0.25%) |
Apr 07, 2010 | 25.68 | 25.68 | 25.06 | 25.25 | 9,685,636 | -0.50(-1.93%) |
Apr 06, 2010 | 25.51 | 25.96 | 25.41 | 25.74 | 6,216,314 | +0.33(+1.31%) |
Apr 05, 2010 | 25.52 | 25.73 | 25.36 | 25.41 | 6,215,961 | +0.06(+0.22%) |
Apr 01, 2010 | 25.23 | 25.36 | 25.36 | 25.36 | 12,824,811 | +0.36(+1.42%) |
Mar 31, 2010 | 24.81 | 25.30 | 24.80 | 25.00 | 9,014,707 | +0.19(+0.76%) |
Mar 30, 2010 | 24.92 | 24.94 | 24.72 | 24.81 | 5,590,800 | -0.05(-0.19%) |
Mar 29, 2010 | 24.53 | 24.93 | 24.53 | 24.86 | 6,519,787 | +0.49(+2.01%) |
Mar 26, 2010 | 24.72 | 24.80 | 24.28 | 24.37 | 7,434,841 | -0.21(-0.84%) |
Mar 25, 2010 | 24.99 | 25.10 | 24.55 | 24.57 | 8,574,341 | -0.22(-0.89%) |
Mar 24, 2010 | 24.75 | 25.08 | 24.64 | 24.80 | 8,519,998 | -0.28(-1.13%) |
Mar 23, 2010 | 25.05 | 25.13 | 24.88 | 25.08 | 6,066,967 | +0.29(+1.18%) |
Mar 22, 2010 | 24.79 | 25.14 | 24.68 | 24.79 | 7,551,989 | -0.48(-1.91%) |
Mar 19, 2010 | 25.43 | 25.52 | 24.83 | 25.27 | 11,003,482 | -0.09(-0.37%) |
Mar 18, 2010 | 25.52 | 25.63 | 25.16 | 25.36 | 6,033,018 | -0.18(-0.71%) |
Mar 17, 2010 | 25.24 | 25.58 | 25.12 | 25.55 | 8,455,276 | +0.49(+1.96%) |
Mar 16, 2010 | 24.81 | 25.08 | 24.62 | 25.06 | 7,496,325 | +0.38(+1.54%) |
Mar 15, 2010 | 24.49 | 24.71 | 24.48 | 24.68 | 6,465,047 | -0.20(-0.79%) |
Mar 12, 2010 | 25.13 | 25.19 | 24.79 | 24.87 | 6,740,711 | -0.15(-0.60%) |
Mar 11, 2010 | 24.84 | 25.21 | 24.80 | 25.02 | 9,601,017 | +0.14(+0.57%) |
Mar 10, 2010 | 24.47 | 24.89 | 24.42 | 24.88 | 10,879,051 | +0.48(+1.98%) |
Mar 09, 2010 | 24.12 | 24.57 | 24.12 | 24.40 | 7,354,143 | +0.06(+0.26%) |
Mar 08, 2010 | 24.26 | 24.43 | 24.22 | 24.34 | 7,791,838 | +0.15(+0.62%) |
Mar 05, 2010 | 23.68 | 24.23 | 23.58 | 24.19 | 9,840,556 | +0.81(+3.48%) |
Mar 04, 2010 | 23.29 | 23.44 | 23.14 | 23.37 | 8,119,224 | +0.09(+0.37%) |
Mar 03, 2010 | 23.30 | 23.59 | 23.21 | 23.29 | 8,874,657 | +0.09(+0.37%) |
Mar 02, 2010 | 23.18 | 23.35 | 23.08 | 23.20 | 7,098,812 | +0.16(+0.69%) |