Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 22.52 | 22.90 | 22.36 | 22.52 | 20,125,260 | -0.40(-1.76%) |
May 27, 2010 | 22.52 | 22.95 | 22.23 | 22.93 | 20,056,938 | +0.87(+3.95%) |
May 26, 2010 | 22.45 | 22.62 | 21.98 | 22.05 | 18,344,864 | -0.18(-0.79%) |
May 25, 2010 | 21.27 | 22.27 | 21.15 | 22.23 | 409 | +0.37(+1.67%) |
May 24, 2010 | 22.15 | 22.33 | 21.86 | 21.86 | 18,521,694 | -0.38(-1.71%) |
May 21, 2010 | 21.35 | 22.33 | 21.32 | 22.25 | 26,628,876 | +0.53(+2.46%) |
May 20, 2010 | 21.78 | 22.28 | 21.69 | 21.71 | 37,723,148 | -1.03(-4.54%) |
May 19, 2010 | 22.59 | 22.81 | 22.23 | 22.74 | 32,424,464 | +0.00(+0.00%) |
May 18, 2010 | 23.34 | 23.70 | 22.74 | 22.74 | 31,952,312 | -0.40(-1.71%) |
May 17, 2010 | 23.23 | 23.37 | 22.58 | 23.14 | 25,643,584 | +0.00(+0.00%) |
May 14, 2010 | 23.14 | 23.56 | 22.94 | 23.14 | 27,623,216 | -0.58(-2.44%) |
May 13, 2010 | 24.02 | 24.22 | 23.70 | 23.72 | 18,215,710 | -0.36(-1.49%) |
May 12, 2010 | 23.73 | 24.09 | 23.69 | 24.08 | 17,655,354 | +0.49(+2.08%) |
May 11, 2010 | 23.85 | 23.92 | 23.54 | 23.59 | 682 | -0.30(-1.26%) |
May 10, 2010 | 23.70 | 23.90 | 23.60 | 23.89 | 24,625,056 | +1.08(+4.75%) |
May 07, 2010 | 23.09 | 23.47 | 22.46 | 22.80 | 37,322,948 | -0.26(-1.11%) |
May 06, 2010 | 23.09 | 24.11 | 21.59 | 23.06 | 141,544 | -0.58(-2.45%) |
May 05, 2010 | 23.82 | 24.18 | 23.57 | 23.64 | 24,032,202 | -0.38(-1.59%) |
May 04, 2010 | 24.53 | 24.55 | 23.85 | 24.02 | 36,843,172 | -0.86(-3.47%) |
May 03, 2010 | 24.96 | 25.08 | 24.64 | 24.88 | 15,277,084 | -0.01(-0.06%) |
Apr 30, 2010 | 25.42 | 25.49 | 24.89 | 24.90 | 14,936,753 | -0.45(-1.76%) |
Apr 29, 2010 | 25.26 | 25.43 | 25.15 | 25.34 | 13,678,054 | +0.23(+0.90%) |
Apr 28, 2010 | 25.05 | 25.23 | 24.84 | 25.12 | 21,895,036 | +0.30(+1.21%) |
Apr 27, 2010 | 25.64 | 25.68 | 24.82 | 24.82 | 21,896,954 | -0.94(-3.64%) |
Apr 26, 2010 | 25.81 | 25.98 | 25.67 | 25.75 | 9,590,819 | +0.11(+0.43%) |
Apr 23, 2010 | 25.39 | 25.74 | 25.37 | 25.64 | 13,441,933 | +0.23(+0.89%) |
Apr 22, 2010 | 24.98 | 25.42 | 24.76 | 25.42 | 16,642,339 | +0.25(+0.99%) |
Apr 21, 2010 | 25.29 | 25.29 | 24.92 | 25.17 | 15,061,085 | -0.07(-0.26%) |
Apr 20, 2010 | 25.35 | 25.43 | 25.12 | 25.23 | 7,925,458 | +0.08(+0.32%) |
Apr 19, 2010 | 24.96 | 25.19 | 24.71 | 25.15 | 15,417,320 | +0.01(+0.03%) |
Apr 16, 2010 | 25.45 | 25.58 | 24.94 | 25.15 | 23,035,068 | -0.44(-1.72%) |
Apr 15, 2010 | 25.55 | 25.65 | 25.45 | 25.59 | 10,276,708 | +0.00(+0.00%) |
Apr 14, 2010 | 25.51 | 25.59 | 25.40 | 25.59 | 9,985,271 | +0.19(+0.75%) |
Apr 13, 2010 | 25.40 | 25.47 | 25.23 | 25.40 | 9,629,870 | -0.10(-0.37%) |
Apr 12, 2010 | 25.59 | 25.66 | 25.42 | 25.49 | 7,853,232 | -0.08(-0.32%) |
Apr 09, 2010 | 25.64 | 25.64 | 25.42 | 25.57 | 11,435,078 | +0.04(+0.17%) |
Apr 08, 2010 | 25.31 | 25.55 | 25.20 | 25.53 | 11,314,393 | +0.06(+0.23%) |
Apr 07, 2010 | 25.54 | 25.75 | 25.33 | 25.47 | 14,168,430 | -0.16(-0.63%) |
Apr 06, 2010 | 25.46 | 25.71 | 25.45 | 25.63 | 11,751,151 | +0.04(+0.17%) |
Apr 05, 2010 | 25.35 | 25.59 | 25.26 | 25.59 | 8,995,789 | +0.31(+1.22%) |
Apr 01, 2010 | 25.09 | 25.28 | 25.28 | 25.28 | 10,882,058 | +0.43(+1.74%) |
Mar 31, 2010 | 24.91 | 25.06 | 24.77 | 24.85 | 10,586,714 | -0.12(-0.50%) |
Mar 30, 2010 | 24.92 | 25.15 | 24.79 | 24.97 | 11,554,124 | +0.04(+0.15%) |
Mar 29, 2010 | 24.90 | 25.05 | 24.81 | 24.93 | 11,729,532 | +0.26(+1.07%) |
Mar 26, 2010 | 24.60 | 24.90 | 24.50 | 24.67 | 21,123,224 | +0.18(+0.75%) |
Mar 25, 2010 | 25.21 | 25.21 | 24.46 | 24.49 | 25,994,154 | -0.50(-1.99%) |
Mar 24, 2010 | 24.90 | 25.15 | 24.82 | 24.98 | 11,539,413 | -0.07(-0.29%) |
Mar 23, 2010 | 24.76 | 25.06 | 24.62 | 25.06 | 20,111,472 | +0.32(+1.30%) |
Mar 22, 2010 | 24.18 | 24.76 | 24.06 | 24.74 | 15,382,139 | +0.36(+1.47%) |
Mar 19, 2010 | 24.68 | 24.85 | 24.35 | 24.38 | 14,507,293 | -0.22(-0.88%) |
Mar 18, 2010 | 24.77 | 24.94 | 24.56 | 24.59 | 16,623,917 | -0.17(-0.71%) |
Mar 17, 2010 | 24.71 | 24.94 | 24.69 | 24.77 | 12,103,574 | +0.14(+0.56%) |
Mar 16, 2010 | 24.35 | 24.63 | 24.34 | 24.63 | 18,628,142 | +0.36(+1.47%) |
Mar 15, 2010 | 24.08 | 24.27 | 24.07 | 24.27 | 13,019,660 | -0.01(-0.03%) |
Mar 12, 2010 | 24.31 | 24.45 | 24.23 | 24.28 | 15,811,866 | +0.09(+0.39%) |
Mar 11, 2010 | 23.96 | 24.18 | 23.76 | 24.18 | 19,905,400 | +0.14(+0.58%) |
Mar 10, 2010 | 24.05 | 24.25 | 23.87 | 24.05 | 28,554,440 | +0.01(+0.03%) |
Mar 09, 2010 | 24.05 | 24.28 | 23.95 | 24.04 | 21,195,852 | -0.15(-0.63%) |
Mar 08, 2010 | 24.29 | 24.37 | 24.06 | 24.19 | 19,830,880 | +0.00(+0.00%) |
Mar 05, 2010 | 24.10 | 24.35 | 24.02 | 24.19 | 16,001,759 | +0.31(+1.28%) |
Mar 04, 2010 | 23.80 | 23.97 | 23.70 | 23.89 | 18,337,800 | +0.16(+0.68%) |
Mar 03, 2010 | 23.67 | 24.07 | 23.64 | 23.72 | 19,344,438 | +0.20(+0.87%) |
Mar 02, 2010 | 23.51 | 23.71 | 23.45 | 23.52 | 26,640,800 | +0.20(+0.84%) |