Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.89 | 24.23 | 23.77 | 23.89 | 25,757,622 | -0.16(-0.67%) |
May 27, 2010 | 23.45 | 24.06 | 23.18 | 24.06 | 33,521,870 | +1.22(+5.33%) |
May 26, 2010 | 23.15 | 23.36 | 22.76 | 22.84 | 885 | -0.16(-0.70%) |
May 25, 2010 | 22.59 | 23.04 | 22.35 | 23.00 | 4,314 | -0.09(-0.38%) |
May 24, 2010 | 23.66 | 23.73 | 23.06 | 23.09 | 28,617,782 | -0.63(-2.64%) |
May 21, 2010 | 23.01 | 23.73 | 22.92 | 23.71 | 39,540,248 | +0.25(+1.06%) |
May 20, 2010 | 23.53 | 23.91 | 23.39 | 23.47 | 41,827 | -1.12(-4.55%) |
May 19, 2010 | 24.76 | 24.99 | 24.33 | 24.59 | 30,218,114 | -0.35(-1.39%) |
May 18, 2010 | 25.47 | 25.58 | 24.88 | 24.93 | 438 | -0.24(-0.94%) |
May 17, 2010 | 25.58 | 25.63 | 24.75 | 25.17 | 27,635,502 | -0.30(-1.16%) |
May 14, 2010 | 25.47 | 25.79 | 25.19 | 25.47 | 27,219,884 | -0.50(-1.93%) |
May 13, 2010 | 26.19 | 26.35 | 25.90 | 25.97 | 23,466,436 | -0.34(-1.28%) |
May 12, 2010 | 26.09 | 26.43 | 26.00 | 26.30 | 21,153,830 | +0.18(+0.70%) |
May 11, 2010 | 26.46 | 26.64 | 26.04 | 26.12 | 28,442,254 | +0.28(+1.08%) |
May 10, 2010 | 25.61 | 25.92 | 25.52 | 25.84 | 32,869,630 | +0.91(+3.64%) |
May 07, 2010 | 24.88 | 25.41 | 24.53 | 24.94 | 44,562,148 | -0.16(-0.64%) |
May 06, 2010 | 25.31 | 25.92 | 23.71 | 25.10 | 30,244 | -0.59(-2.31%) |
May 05, 2010 | 25.53 | 25.97 | 25.53 | 25.69 | 32,393,640 | -0.77(-2.90%) |
May 04, 2010 | 26.94 | 26.96 | 26.10 | 26.46 | 603 | -0.77(-2.83%) |
May 03, 2010 | 27.14 | 27.60 | 27.10 | 27.23 | 27,252,264 | +0.23(+0.86%) |
Apr 30, 2010 | 27.04 | 27.11 | 26.36 | 26.99 | 32,550,982 | +0.04(+0.15%) |
Apr 29, 2010 | 26.91 | 27.43 | 26.91 | 26.95 | 30,072,134 | +0.25(+0.94%) |
Apr 28, 2010 | 26.26 | 26.82 | 26.19 | 26.70 | 38,344,564 | +0.46(+1.76%) |
Apr 27, 2010 | 26.22 | 26.67 | 24.75 | 26.24 | 4,100 | -0.35(-1.30%) |
Apr 26, 2010 | 26.52 | 26.67 | 26.48 | 26.59 | 23,946,280 | +0.10(+0.36%) |
Apr 23, 2010 | 25.95 | 26.51 | 25.80 | 26.49 | 26,153,428 | +0.51(+1.95%) |
Apr 22, 2010 | 25.88 | 26.00 | 25.52 | 25.99 | 20,760,080 | -0.11(-0.42%) |
Apr 21, 2010 | 26.24 | 26.29 | 25.80 | 26.10 | 141,443 | -0.08(-0.31%) |
Apr 20, 2010 | 26.03 | 26.27 | 25.97 | 26.18 | 20,216,514 | +0.35(+1.34%) |
Apr 19, 2010 | 25.32 | 25.89 | 25.26 | 25.83 | 23,886,576 | +0.27(+1.05%) |
Apr 16, 2010 | 25.91 | 26.03 | 25.33 | 25.56 | 29,073,668 | -0.46(-1.77%) |
Apr 15, 2010 | 25.94 | 26.22 | 25.84 | 26.02 | 24,357,168 | +0.08(+0.30%) |
Apr 14, 2010 | 25.50 | 25.97 | 25.40 | 25.94 | 25,034,034 | +0.56(+2.19%) |
Apr 13, 2010 | 25.71 | 25.89 | 25.28 | 25.39 | 31,401,256 | -0.13(-0.52%) |
Apr 12, 2010 | 25.27 | 25.62 | 25.20 | 25.52 | 31,105,398 | +0.29(+1.16%) |
Apr 09, 2010 | 24.73 | 25.30 | 24.72 | 25.23 | 32,786,290 | +0.63(+2.56%) |
Apr 08, 2010 | 24.01 | 24.70 | 23.95 | 24.60 | 32,124,134 | +0.47(+1.95%) |
Apr 07, 2010 | 24.25 | 24.25 | 23.91 | 24.13 | 23,499,102 | -0.18(-0.73%) |
Apr 06, 2010 | 24.25 | 24.37 | 24.12 | 24.31 | 16,279,999 | +0.15(+0.60%) |
Apr 05, 2010 | 23.88 | 24.31 | 23.72 | 24.16 | 20,553,324 | +0.44(+1.85%) |
Apr 01, 2010 | 23.53 | 23.72 | 23.72 | 23.72 | 26,152,044 | +0.39(+1.66%) |
Mar 31, 2010 | 23.35 | 23.45 | 23.25 | 23.34 | 26,878,476 | -0.04(-0.18%) |
Mar 30, 2010 | 23.30 | 23.44 | 23.22 | 23.38 | 20,227,430 | +0.05(+0.21%) |
Mar 29, 2010 | 23.45 | 23.50 | 23.19 | 23.33 | 28,308,608 | +0.06(+0.25%) |
Mar 26, 2010 | 23.62 | 23.63 | 23.10 | 23.27 | 32,913,362 | -0.23(-0.99%) |
Mar 25, 2010 | 24.08 | 24.10 | 23.48 | 23.50 | 23,074,362 | -0.46(-1.90%) |
Mar 24, 2010 | 24.13 | 24.14 | 23.81 | 23.96 | 32,321,714 | +0.01(+0.04%) |
Mar 23, 2010 | 23.75 | 23.99 | 23.59 | 23.95 | 19,542,212 | +0.19(+0.79%) |
Mar 22, 2010 | 23.46 | 23.83 | 23.41 | 23.76 | 17,990,524 | -0.12(-0.52%) |
Mar 19, 2010 | 24.14 | 24.16 | 23.58 | 23.88 | 25,714,620 | -0.16(-0.64%) |
Mar 18, 2010 | 24.12 | 24.13 | 23.79 | 24.04 | 18,586,868 | -0.12(-0.51%) |
Mar 17, 2010 | 23.89 | 24.25 | 23.86 | 24.16 | 26,448,528 | +0.37(+1.55%) |
Mar 16, 2010 | 23.68 | 23.85 | 23.61 | 23.79 | 25,760,774 | +0.24(+1.01%) |
Mar 15, 2010 | 23.49 | 23.58 | 23.45 | 23.55 | 21,332,052 | -0.01(-0.06%) |
Mar 12, 2010 | 23.50 | 23.61 | 23.34 | 23.57 | 16,748,357 | +0.17(+0.74%) |
Mar 11, 2010 | 23.47 | 23.49 | 23.24 | 23.40 | 17,012,530 | -0.10(-0.43%) |
Mar 10, 2010 | 23.20 | 23.54 | 23.19 | 23.50 | 26,628,918 | +0.31(+1.32%) |
Mar 09, 2010 | 23.01 | 23.30 | 22.97 | 23.19 | 21,222,770 | +0.05(+0.24%) |
Mar 08, 2010 | 23.06 | 23.20 | 22.99 | 23.14 | 13,652,605 | +0.15(+0.63%) |
Mar 05, 2010 | 22.73 | 23.04 | 22.68 | 22.99 | 25,476,330 | +0.49(+2.17%) |
Mar 04, 2010 | 22.52 | 22.59 | 22.39 | 22.50 | 22,670,122 | -0.02(-0.08%) |
Mar 03, 2010 | 22.75 | 22.79 | 22.50 | 22.52 | 30,414,046 | -0.10(-0.42%) |
Mar 02, 2010 | 22.50 | 22.77 | 22.44 | 22.62 | 22,146,784 | +0.31(+1.39%) |