Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.73 | 19.34 | 18.68 | 18.73 | 27,435,012 | -0.56(-2.90%) |
May 27, 2010 | 19.52 | 19.62 | 19.11 | 19.29 | 21,156,076 | +0.26(+1.37%) |
May 26, 2010 | 19.53 | 19.77 | 19.03 | 19.03 | 23,447,554 | -0.17(-0.90%) |
May 25, 2010 | 18.95 | 19.37 | 18.92 | 19.21 | 53,159 | -0.28(-1.42%) |
May 24, 2010 | 20.00 | 20.10 | 19.48 | 19.48 | 19,232,146 | -0.37(-1.87%) |
May 21, 2010 | 18.79 | 20.18 | 18.77 | 19.86 | 46,769,224 | +0.78(+4.06%) |
May 20, 2010 | 18.92 | 19.50 | 18.80 | 19.08 | 239,723 | +0.28(+1.51%) |
May 19, 2010 | 18.85 | 19.80 | 18.20 | 18.80 | 98,631,736 | -0.03(-0.18%) |
May 18, 2010 | 19.77 | 19.93 | 18.16 | 18.83 | 94,999 | -0.74(-3.80%) |
May 17, 2010 | 19.99 | 20.12 | 19.33 | 19.57 | 36,765,956 | -0.15(-0.77%) |
May 14, 2010 | 19.73 | 20.43 | 19.41 | 19.73 | 109,838,968 | -1.84(-8.55%) |
May 13, 2010 | 21.61 | 22.28 | 21.41 | 21.57 | 23,745,350 | +0.57(+2.70%) |
May 12, 2010 | 20.89 | 21.93 | 20.85 | 21.00 | 31,367,628 | +0.27(+1.32%) |
May 11, 2010 | 20.77 | 20.84 | 20.55 | 20.73 | 2,907 | -0.66(-3.07%) |
May 10, 2010 | 21.54 | 21.59 | 21.20 | 21.38 | 32,122,426 | +0.67(+3.24%) |
May 07, 2010 | 21.20 | 21.73 | 20.62 | 20.71 | 31,565,954 | -0.18(-0.85%) |
May 06, 2010 | 21.86 | 22.10 | 19.59 | 20.89 | 5,384 | -1.62(-7.18%) |
May 05, 2010 | 22.42 | 22.89 | 21.91 | 22.51 | 27,601,264 | -0.82(-3.52%) |
May 04, 2010 | 23.53 | 23.90 | 23.06 | 23.33 | 13,311 | +0.05(+0.20%) |
May 03, 2010 | 23.30 | 23.30 | 22.71 | 23.28 | 18,230,172 | +0.25(+1.09%) |
Apr 30, 2010 | 23.88 | 23.90 | 22.84 | 23.03 | 17,979,936 | -0.68(-2.87%) |
Apr 29, 2010 | 23.56 | 24.00 | 23.38 | 23.71 | 15,173,038 | +0.22(+0.94%) |
Apr 28, 2010 | 23.82 | 23.89 | 23.27 | 23.49 | 19,379,992 | -0.17(-0.73%) |
Apr 27, 2010 | 24.68 | 24.68 | 23.66 | 23.66 | 1,076 | -1.01(-4.11%) |
Apr 26, 2010 | 24.90 | 25.00 | 24.67 | 24.68 | 7,640,836 | -0.13(-0.54%) |
Apr 23, 2010 | 24.48 | 24.85 | 24.33 | 24.81 | 11,189,835 | +0.52(+2.15%) |
Apr 22, 2010 | 24.03 | 24.38 | 23.40 | 24.29 | 9,302,328 | +0.09(+0.39%) |
Apr 21, 2010 | 24.45 | 24.45 | 24.03 | 24.20 | 5,421,567 | -0.07(-0.31%) |
Apr 20, 2010 | 24.04 | 24.41 | 23.88 | 24.27 | 8,152 | +0.38(+1.59%) |
Apr 19, 2010 | 24.03 | 24.28 | 23.65 | 23.89 | 10,294,158 | -0.20(-0.85%) |
Apr 16, 2010 | 24.24 | 24.49 | 23.98 | 24.10 | 12,380,474 | -0.29(-1.19%) |
Apr 15, 2010 | 24.57 | 24.57 | 24.35 | 24.39 | 6,765,567 | -0.05(-0.19%) |
Apr 14, 2010 | 24.06 | 24.53 | 23.96 | 24.43 | 12,557,701 | +0.43(+1.79%) |
Apr 13, 2010 | 24.02 | 24.19 | 23.88 | 24.00 | 7,679,316 | -0.10(-0.41%) |
Apr 12, 2010 | 23.98 | 24.23 | 23.98 | 24.10 | 7,039,399 | +0.06(+0.27%) |
Apr 09, 2010 | 24.03 | 24.14 | 23.85 | 24.04 | 5,347,622 | +0.19(+0.78%) |
Apr 08, 2010 | 23.59 | 23.89 | 23.59 | 23.85 | 6,893,835 | +0.11(+0.48%) |
Apr 07, 2010 | 24.04 | 24.10 | 23.67 | 23.74 | 8,433,350 | -0.27(-1.14%) |
Apr 06, 2010 | 23.65 | 24.22 | 23.65 | 24.01 | 15,076,884 | +0.47(+2.00%) |
Apr 05, 2010 | 23.62 | 23.78 | 23.47 | 23.54 | 8,034,855 | -0.02(-0.10%) |
Apr 01, 2010 | 23.71 | 23.57 | 23.57 | 23.57 | 120,561,888 | -0.01(-0.02%) |
Mar 31, 2010 | 23.40 | 23.60 | 23.33 | 23.57 | 10,056,659 | +0.15(+0.63%) |
Mar 30, 2010 | 23.13 | 23.56 | 23.13 | 23.42 | 12,979,853 | +0.41(+1.77%) |
Mar 29, 2010 | 22.91 | 23.13 | 22.89 | 23.02 | 7,847,050 | +0.16(+0.72%) |
Mar 26, 2010 | 22.94 | 23.08 | 22.74 | 22.85 | 11,676,830 | +0.01(+0.06%) |
Mar 25, 2010 | 22.87 | 23.23 | 22.84 | 22.84 | 14,164,621 | +0.13(+0.58%) |
Mar 24, 2010 | 22.75 | 22.91 | 22.64 | 22.71 | 8,296,593 | -0.08(-0.37%) |
Mar 23, 2010 | 22.93 | 23.26 | 22.68 | 22.79 | 11,870,658 | -0.14(-0.60%) |
Mar 22, 2010 | 22.53 | 23.04 | 22.48 | 22.93 | 8,716,297 | +0.25(+1.11%) |
Mar 19, 2010 | 22.97 | 23.02 | 22.51 | 22.68 | 10,560,523 | -0.18(-0.79%) |
Mar 18, 2010 | 23.09 | 23.09 | 22.70 | 22.86 | 8,181,969 | -0.22(-0.95%) |
Mar 17, 2010 | 23.17 | 23.29 | 22.90 | 23.07 | 12,007,772 | -0.06(-0.28%) |
Mar 16, 2010 | 23.22 | 23.32 | 22.91 | 23.14 | 10,421,653 | -0.07(-0.30%) |
Mar 15, 2010 | 23.02 | 23.22 | 22.84 | 23.21 | 12,141,847 | +0.01(+0.04%) |
Mar 12, 2010 | 23.30 | 23.36 | 23.06 | 23.20 | 9,413,860 | -0.02(-0.09%) |
Mar 11, 2010 | 23.02 | 23.25 | 22.84 | 23.22 | 12,400,773 | +0.05(+0.24%) |
Mar 10, 2010 | 22.93 | 23.25 | 22.84 | 23.16 | 21,078,890 | +0.29(+1.27%) |
Mar 09, 2010 | 22.74 | 23.38 | 22.70 | 22.87 | 23,550,366 | +0.08(+0.35%) |
Mar 08, 2010 | 22.19 | 22.93 | 22.12 | 22.79 | 31,854,804 | +0.56(+2.53%) |
Mar 05, 2010 | 21.68 | 22.25 | 21.60 | 22.23 | 35,464,020 | +0.61(+2.81%) |
Mar 04, 2010 | 21.54 | 21.66 | 21.33 | 21.62 | 10,949,364 | +0.08(+0.37%) |
Mar 03, 2010 | 21.51 | 21.76 | 21.44 | 21.54 | 14,676,017 | +0.03(+0.15%) |
Mar 02, 2010 | 21.56 | 21.67 | 21.26 | 21.51 | 14,273,932 | -0.09(-0.40%) |