Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.86 | 19.96 | 19.61 | 19.71 | 88,349,648 | -0.15(-0.77%) |
May 27, 2010 | 19.66 | 20.14 | 19.65 | 19.86 | 178,539,440 | +0.76(+3.96%) |
May 26, 2010 | 20.04 | 20.33 | 18.76 | 19.11 | 231,090,512 | -0.81(-4.07%) |
May 25, 2010 | 19.60 | 20.12 | 19.39 | 19.92 | 128,675,384 | -0.15(-0.76%) |
May 24, 2010 | 20.51 | 20.52 | 20.06 | 20.07 | 96,446,032 | -0.44(-2.12%) |
May 21, 2010 | 20.35 | 20.71 | 20.20 | 20.51 | 153,919,952 | -0.21(-1.00%) |
May 20, 2010 | 20.87 | 21.27 | 20.66 | 20.71 | 115,126,024 | -0.86(-4.00%) |
May 19, 2010 | 21.79 | 21.92 | 21.23 | 21.58 | 80,816,528 | -0.27(-1.25%) |
May 18, 2010 | 22.06 | 22.16 | 21.70 | 21.85 | 69,061,832 | -0.16(-0.74%) |
May 17, 2010 | 22.15 | 22.23 | 21.64 | 22.01 | 60,548,404 | +0.01(+0.03%) |
May 14, 2010 | 22.21 | 22.22 | 21.78 | 22.00 | 83,268,096 | -0.24(-1.06%) |
May 13, 2010 | 22.26 | 22.61 | 22.19 | 22.24 | 59,528,640 | -0.15(-0.68%) |
May 12, 2010 | 22.04 | 22.50 | 22.00 | 22.39 | 61,960,044 | +0.43(+1.94%) |
May 11, 2010 | 22.27 | 22.55 | 21.73 | 21.97 | 83,866,784 | -0.05(-0.21%) |
May 10, 2010 | 22.03 | 22.42 | 21.84 | 22.01 | 113,927,064 | +0.56(+2.59%) |
May 07, 2010 | 22.00 | 22.02 | 20.78 | 21.46 | 228,395,136 | -0.59(-2.66%) |
May 06, 2010 | 22.51 | 22.73 | 21.23 | 22.04 | 168,955,584 | -0.66(-2.91%) |
May 05, 2010 | 22.76 | 22.89 | 22.58 | 22.70 | 87,859,392 | -0.21(-0.93%) |
May 04, 2010 | 23.21 | 23.24 | 22.63 | 22.92 | 107,900,288 | -0.56(-2.37%) |
May 03, 2010 | 23.33 | 23.62 | 23.26 | 23.47 | 57,834,928 | +0.25(+1.06%) |
Apr 30, 2010 | 23.63 | 23.64 | 23.21 | 23.23 | 83,118,544 | -0.36(-1.51%) |
Apr 29, 2010 | 23.53 | 23.91 | 23.33 | 23.58 | 69,241,304 | +0.07(+0.30%) |
Apr 28, 2010 | 23.52 | 23.58 | 23.29 | 23.51 | 84,828,864 | +0.05(+0.21%) |
Apr 27, 2010 | 23.54 | 23.77 | 23.39 | 23.46 | 90,363,592 | -0.20(-0.85%) |
Apr 26, 2010 | 23.58 | 23.79 | 23.47 | 23.66 | 83,682,600 | +0.11(+0.48%) |
Apr 23, 2010 | 23.67 | 24.02 | 23.31 | 23.55 | 166,665,904 | -0.33(-1.37%) |
Apr 22, 2010 | 23.61 | 23.98 | 23.50 | 23.88 | 111,137,608 | +0.04(+0.19%) |
Apr 21, 2010 | 23.83 | 23.96 | 23.75 | 23.83 | 72,749,456 | -0.02(-0.09%) |
Apr 20, 2010 | 23.75 | 23.91 | 23.68 | 23.85 | 68,628,984 | +0.24(+1.03%) |
Apr 19, 2010 | 23.40 | 23.77 | 23.40 | 23.61 | 85,405,720 | +0.28(+1.20%) |
Apr 16, 2010 | 23.42 | 23.56 | 23.27 | 23.33 | 116,628,264 | -0.15(-0.65%) |
Apr 15, 2010 | 23.44 | 23.54 | 23.36 | 23.48 | 69,346,760 | +0.04(+0.16%) |
Apr 14, 2010 | 23.42 | 23.58 | 23.32 | 23.44 | 90,630,920 | +0.28(+1.22%) |
Apr 13, 2010 | 22.93 | 23.20 | 22.92 | 23.16 | 54,374,124 | +0.10(+0.43%) |
Apr 12, 2010 | 23.01 | 23.19 | 22.97 | 23.06 | 48,736,008 | -0.02(-0.07%) |
Apr 09, 2010 | 22.78 | 23.13 | 22.74 | 23.08 | 71,989,536 | +0.32(+1.40%) |
Apr 08, 2010 | 22.30 | 22.80 | 22.29 | 22.76 | 83,603,376 | +0.43(+1.94%) |
Apr 07, 2010 | 22.18 | 22.48 | 22.16 | 22.32 | 76,673,976 | +0.02(+0.10%) |
Apr 06, 2010 | 22.17 | 22.50 | 22.04 | 22.30 | 61,992,656 | +0.04(+0.17%) |
Apr 05, 2010 | 22.16 | 22.38 | 22.08 | 22.26 | 45,136,736 | +0.08(+0.38%) |
Apr 01, 2010 | 22.32 | 22.18 | 22.18 | 22.18 | 98,301,088 | -0.10(-0.44%) |
Mar 31, 2010 | 22.54 | 22.61 | 22.19 | 22.28 | 83,828,232 | -0.37(-1.62%) |
Mar 30, 2010 | 22.54 | 22.71 | 22.44 | 22.64 | 45,956,660 | +0.14(+0.61%) |
Mar 29, 2010 | 22.60 | 22.68 | 22.48 | 22.51 | 43,827,696 | -0.05(-0.24%) |
Mar 26, 2010 | 22.89 | 22.97 | 22.51 | 22.56 | 73,106,120 | -0.27(-1.17%) |
Mar 25, 2010 | 22.69 | 23.25 | 22.67 | 22.83 | 96,198,224 | +0.27(+1.21%) |
Mar 24, 2010 | 22.61 | 22.70 | 22.51 | 22.55 | 44,689,524 | -0.17(-0.77%) |
Mar 23, 2010 | 22.51 | 22.74 | 22.37 | 22.73 | 55,232,780 | +0.21(+0.95%) |
Mar 22, 2010 | 22.44 | 22.59 | 22.35 | 22.51 | 49,565,472 | +0.01(+0.03%) |
Mar 19, 2010 | 22.64 | 22.74 | 22.32 | 22.51 | 106,942,904 | -0.02(-0.07%) |
Mar 18, 2010 | 22.53 | 22.61 | 22.44 | 22.52 | 57,618,132 | -0.02(-0.07%) |
Mar 17, 2010 | 22.44 | 22.72 | 22.36 | 22.54 | 66,244,328 | +0.20(+0.89%) |
Mar 16, 2010 | 22.38 | 22.43 | 22.21 | 22.34 | 48,282,036 | +0.06(+0.27%) |
Mar 15, 2010 | 22.19 | 22.34 | 22.07 | 22.28 | 49,308,048 | +0.02(+0.07%) |
Mar 12, 2010 | 22.30 | 22.35 | 22.09 | 22.26 | 41,689,716 | +0.07(+0.31%) |
Mar 11, 2010 | 21.97 | 22.20 | 21.94 | 22.19 | 46,475,864 | +0.16(+0.72%) |
Mar 10, 2010 | 21.95 | 22.14 | 21.91 | 22.03 | 59,021,408 | +0.13(+0.59%) |
Mar 09, 2010 | 21.72 | 22.14 | 21.72 | 21.91 | 66,094,388 | +0.13(+0.59%) |
Mar 08, 2010 | 21.69 | 22.00 | 21.68 | 21.78 | 51,819,992 | +0.03(+0.15%) |
Mar 05, 2010 | 21.80 | 21.81 | 21.62 | 21.74 | 73,632,448 | -0.03(-0.15%) |
Mar 04, 2010 | 21.65 | 21.79 | 21.50 | 21.78 | 56,390,372 | +0.13(+0.60%) |
Mar 03, 2010 | 21.68 | 21.76 | 21.56 | 21.65 | 63,661,488 | +0.00(+0.00%) |
Mar 02, 2010 | 22.12 | 22.29 | 21.48 | 21.65 | 122,434,360 | -0.43(-1.93%) |