Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.05 | 21.82 | 19.91 | 20.05 | 45,929,224 | -1.74(-8.00%) |
May 27, 2010 | 21.88 | 22.00 | 21.19 | 21.79 | 35,068,464 | +0.97(+4.65%) |
May 26, 2010 | 20.82 | 21.32 | 20.73 | 20.82 | 720 | +0.21(+1.01%) |
May 25, 2010 | 19.91 | 20.67 | 19.58 | 20.61 | 80,151 | -0.02(-0.12%) |
May 24, 2010 | 21.45 | 21.51 | 20.57 | 20.64 | 19,855,542 | -0.87(-4.04%) |
May 21, 2010 | 20.56 | 21.58 | 20.29 | 21.51 | 28,388,008 | +0.41(+1.94%) |
May 20, 2010 | 20.80 | 21.55 | 20.73 | 21.10 | 28,963 | -0.72(-3.32%) |
May 19, 2010 | 22.10 | 22.85 | 21.53 | 21.82 | 25,565,044 | -0.42(-1.88%) |
May 18, 2010 | 22.73 | 23.20 | 22.01 | 22.24 | 72,430 | -0.17(-0.75%) |
May 17, 2010 | 22.89 | 23.06 | 21.73 | 22.41 | 22,909,046 | -0.19(-0.85%) |
May 14, 2010 | 22.60 | 23.60 | 22.33 | 22.60 | 24,133,218 | -0.74(-3.17%) |
May 13, 2010 | 24.02 | 24.03 | 23.28 | 23.34 | 25,183,048 | +0.02(+0.09%) |
May 12, 2010 | 22.92 | 23.73 | 22.92 | 23.32 | 25,988,502 | +0.52(+2.28%) |
May 11, 2010 | 22.75 | 23.40 | 22.71 | 22.80 | 325,907 | +0.60(+2.72%) |
May 10, 2010 | 21.89 | 22.83 | 21.61 | 22.20 | 48,301,544 | +0.06(+0.29%) |
May 07, 2010 | 22.20 | 23.03 | 21.48 | 22.13 | 38,383,984 | -1.01(-4.38%) |
May 06, 2010 | 23.12 | 24.33 | 21.70 | 23.15 | 14,011 | -0.76(-3.18%) |
May 05, 2010 | 24.25 | 24.81 | 23.85 | 23.91 | 31,119,312 | -0.48(-1.96%) |
May 04, 2010 | 24.74 | 24.94 | 23.95 | 24.39 | 3,752 | -0.87(-3.44%) |
May 03, 2010 | 24.08 | 26.04 | 23.90 | 25.26 | 53,329,564 | +0.60(+2.41%) |
Apr 30, 2010 | 23.90 | 25.29 | 23.38 | 24.66 | 75,459,288 | -0.76(-3.01%) |
Apr 29, 2010 | 27.02 | 27.44 | 23.53 | 25.42 | 91,412,312 | -1.41(-5.25%) |
Apr 28, 2010 | 26.51 | 26.90 | 26.10 | 26.83 | 16,043,936 | +0.43(+1.65%) |
Apr 27, 2010 | 27.48 | 27.52 | 26.28 | 26.40 | 21,286,092 | -1.34(-4.82%) |
Apr 26, 2010 | 28.14 | 28.18 | 27.59 | 27.73 | 14,303,961 | -0.39(-1.40%) |
Apr 23, 2010 | 27.39 | 28.34 | 27.30 | 28.13 | 23,432,008 | +0.99(+3.65%) |
Apr 22, 2010 | 26.49 | 27.26 | 26.30 | 27.14 | 14,607,020 | +0.35(+1.32%) |
Apr 21, 2010 | 26.78 | 27.33 | 26.50 | 26.78 | 75,818 | -0.02(-0.06%) |
Apr 20, 2010 | 25.70 | 27.03 | 25.67 | 26.80 | 44,360 | +1.40(+5.51%) |
Apr 19, 2010 | 25.31 | 26.12 | 25.08 | 25.40 | 26,282,386 | -0.06(-0.22%) |
Apr 16, 2010 | 25.98 | 26.11 | 24.97 | 25.46 | 20,761,276 | -0.71(-2.71%) |
Apr 15, 2010 | 26.04 | 26.29 | 25.86 | 26.16 | 12,993,725 | +0.07(+0.28%) |
Apr 14, 2010 | 25.52 | 26.15 | 25.38 | 26.09 | 14,852,823 | +0.81(+3.21%) |
Apr 13, 2010 | 25.33 | 25.41 | 25.00 | 25.28 | 11,243,306 | -0.06(-0.25%) |
Apr 12, 2010 | 25.34 | 25.71 | 25.28 | 25.34 | 8,415,307 | -0.06(-0.22%) |
Apr 09, 2010 | 25.61 | 25.75 | 25.09 | 25.40 | 10,315,158 | -0.07(-0.28%) |
Apr 08, 2010 | 25.22 | 25.50 | 24.85 | 25.47 | 13,812,222 | +0.02(+0.09%) |
Apr 07, 2010 | 25.96 | 26.00 | 25.26 | 25.45 | 15,983,820 | -0.46(-1.77%) |
Apr 06, 2010 | 25.71 | 26.09 | 25.64 | 25.91 | 12,122,869 | +0.56(+2.19%) |
Apr 05, 2010 | 25.06 | 25.73 | 24.77 | 25.35 | 20,596,880 | +0.62(+2.50%) |
Apr 01, 2010 | 24.56 | 24.73 | 24.73 | 24.73 | 16,393,511 | +0.49(+2.02%) |
Mar 31, 2010 | 24.34 | 24.40 | 24.09 | 24.24 | 13,061,201 | +0.10(+0.43%) |
Mar 30, 2010 | 24.10 | 24.35 | 24.01 | 24.14 | 14,657,065 | +0.10(+0.44%) |
Mar 29, 2010 | 23.86 | 24.21 | 23.72 | 24.03 | 15,231,724 | +0.41(+1.74%) |
Mar 26, 2010 | 23.98 | 24.03 | 23.53 | 23.62 | 15,515,205 | -0.17(-0.71%) |
Mar 25, 2010 | 24.54 | 24.66 | 23.77 | 23.79 | 17,619,046 | -0.51(-2.12%) |
Mar 24, 2010 | 24.45 | 24.79 | 24.26 | 24.31 | 12,407,638 | -0.40(-1.63%) |
Mar 23, 2010 | 24.72 | 25.09 | 24.56 | 24.71 | 12,651,588 | +0.50(+2.06%) |
Mar 22, 2010 | 24.26 | 24.86 | 24.05 | 24.21 | 14,732,469 | -0.33(-1.34%) |
Mar 19, 2010 | 25.61 | 25.67 | 24.31 | 24.54 | 23,354,580 | -0.87(-3.42%) |
Mar 18, 2010 | 26.12 | 26.19 | 25.26 | 25.41 | 15,137,885 | -0.76(-2.89%) |
Mar 17, 2010 | 25.67 | 26.41 | 25.59 | 26.16 | 21,086,018 | +0.65(+2.55%) |
Mar 16, 2010 | 25.16 | 25.69 | 25.08 | 25.51 | 13,924,954 | +0.55(+2.19%) |
Mar 15, 2010 | 24.83 | 25.04 | 24.73 | 24.97 | 12,620,859 | -0.38(-1.49%) |
Mar 12, 2010 | 25.07 | 25.38 | 24.76 | 25.34 | 19,441,094 | +0.61(+2.47%) |
Mar 11, 2010 | 24.55 | 24.77 | 24.27 | 24.73 | 17,012,072 | +0.08(+0.33%) |
Mar 10, 2010 | 24.82 | 25.05 | 24.26 | 24.65 | 25,719,420 | -0.22(-0.87%) |
Mar 09, 2010 | 25.06 | 25.14 | 24.61 | 24.87 | 18,582,500 | -0.40(-1.59%) |
Mar 08, 2010 | 25.67 | 26.06 | 25.15 | 25.27 | 13,280,299 | -0.38(-1.47%) |
Mar 05, 2010 | 25.58 | 25.83 | 25.46 | 25.65 | 10,859,662 | +0.35(+1.37%) |
Mar 04, 2010 | 25.50 | 25.65 | 25.08 | 25.30 | 9,453,044 | -0.20(-0.79%) |
Mar 03, 2010 | 25.37 | 25.92 | 25.27 | 25.50 | 13,414,400 | +0.39(+1.57%) |
Mar 02, 2010 | 24.91 | 25.48 | 24.81 | 25.11 | 15,560,386 | +0.37(+1.50%) |