Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.84 | 29.11 | 27.53 | 27.84 | 7,981,563 | -0.85(-2.96%) |
May 27, 2010 | 27.54 | 28.69 | 27.21 | 28.69 | 10,195,268 | +1.90(+7.08%) |
May 26, 2010 | 27.63 | 28.03 | 26.67 | 26.79 | 2,478 | -0.35(-1.28%) |
May 25, 2010 | 25.99 | 27.20 | 25.26 | 27.14 | 43,255 | -0.03(-0.12%) |
May 24, 2010 | 28.52 | 28.84 | 27.14 | 27.17 | 9,739,705 | -1.13(-3.98%) |
May 21, 2010 | 26.95 | 28.78 | 26.46 | 28.29 | 12,840,117 | -0.55(-1.89%) |
May 20, 2010 | 28.56 | 29.08 | 27.22 | 28.84 | 12,368 | -0.53(-1.81%) |
May 19, 2010 | 29.29 | 30.64 | 28.64 | 29.37 | 11,902,220 | -0.46(-1.53%) |
May 18, 2010 | 29.83 | 31.45 | 29.50 | 29.83 | 17,814 | -0.86(-2.79%) |
May 17, 2010 | 31.17 | 31.44 | 29.42 | 30.68 | 9,680,761 | -0.57(-1.81%) |
May 14, 2010 | 31.25 | 31.61 | 30.82 | 31.25 | 9,293,222 | -0.73(-2.29%) |
May 13, 2010 | 32.69 | 33.55 | 31.87 | 31.98 | 12,010,573 | -0.59(-1.81%) |
May 12, 2010 | 34.48 | 34.90 | 32.49 | 32.57 | 20,359,792 | -1.17(-3.47%) |
May 11, 2010 | 33.79 | 34.61 | 33.59 | 33.74 | 1,654 | +1.50(+4.66%) |
May 10, 2010 | 32.16 | 32.45 | 31.99 | 32.24 | 12,960,871 | +1.79(+5.89%) |
May 07, 2010 | 29.95 | 31.47 | 27.54 | 30.45 | 33,524,120 | +4.08(+15.49%) |
May 06, 2010 | 26.36 | 30.39 | 26.25 | 26.36 | 7,017 | -2.28(-7.97%) |
May 05, 2010 | 29.51 | 30.05 | 28.56 | 28.65 | 11,977,519 | -1.45(-4.81%) |
May 04, 2010 | 30.45 | 30.84 | 29.78 | 30.09 | 5,000 | -1.01(-3.26%) |
May 03, 2010 | 31.10 | 31.60 | 30.75 | 31.11 | 9,877,517 | +0.50(+1.65%) |
Apr 30, 2010 | 31.82 | 32.05 | 30.07 | 30.61 | 15,132,695 | -1.05(-3.31%) |
Apr 29, 2010 | 31.86 | 32.16 | 31.39 | 31.65 | 13,469,484 | +0.57(+1.82%) |
Apr 28, 2010 | 30.34 | 31.84 | 30.07 | 31.09 | 30,849,200 | +1.68(+5.73%) |
Apr 27, 2010 | 33.19 | 33.59 | 29.13 | 29.40 | 36,859 | -5.62(-16.04%) |
Apr 26, 2010 | 35.26 | 36.11 | 34.78 | 35.02 | 21,648,602 | +0.10(+0.29%) |
Apr 23, 2010 | 34.41 | 35.40 | 34.11 | 34.92 | 25,108,032 | +0.89(+2.61%) |
Apr 22, 2010 | 32.05 | 34.22 | 31.63 | 34.03 | 37,697,296 | +1.85(+5.75%) |
Apr 21, 2010 | 32.18 | 33.75 | 31.86 | 32.18 | 18,872 | -0.57(-1.75%) |
Apr 20, 2010 | 31.17 | 33.14 | 30.97 | 32.75 | 13,127 | +2.00(+6.50%) |
Apr 19, 2010 | 30.48 | 31.37 | 30.16 | 30.75 | 18,827,030 | -0.05(-0.15%) |
Apr 16, 2010 | 31.52 | 33.01 | 30.70 | 30.80 | 38,649,528 | -0.65(-2.08%) |
Apr 15, 2010 | 31.45 | 32.41 | 31.08 | 31.45 | 21,545,412 | +0.19(+0.60%) |
Apr 14, 2010 | 31.78 | 32.23 | 31.08 | 31.27 | 19,337,116 | -0.32(-1.02%) |
Apr 13, 2010 | 32.50 | 32.84 | 31.39 | 31.59 | 28,066,664 | -0.84(-2.60%) |
Apr 12, 2010 | 30.79 | 33.04 | 30.42 | 32.43 | 58,275,292 | +2.42(+8.08%) |
Apr 09, 2010 | 30.02 | 30.92 | 29.70 | 30.01 | 28,326,172 | +0.43(+1.46%) |
Apr 08, 2010 | 31.41 | 32.10 | 29.52 | 29.57 | 42,982,508 | -1.65(-5.29%) |
Apr 07, 2010 | 28.73 | 31.39 | 28.26 | 31.23 | 43,778,196 | +2.97(+10.53%) |
Apr 06, 2010 | 27.92 | 28.62 | 27.69 | 28.25 | 25,335,148 | +0.70(+2.54%) |
Apr 05, 2010 | 27.09 | 27.89 | 26.67 | 27.55 | 20,680,188 | +0.72(+2.67%) |
Apr 01, 2010 | 26.95 | 26.84 | 26.84 | 26.84 | 7,944,138 | -0.02(-0.09%) |
Mar 31, 2010 | 26.71 | 27.32 | 26.44 | 26.86 | 10,300,994 | -0.04(-0.15%) |
Mar 30, 2010 | 27.43 | 27.65 | 26.81 | 26.90 | 10,940,186 | -0.20(-0.75%) |
Mar 29, 2010 | 27.26 | 27.54 | 26.64 | 27.10 | 13,693,667 | +0.19(+0.70%) |
Mar 26, 2010 | 27.40 | 28.01 | 26.64 | 26.92 | 16,565,853 | -0.24(-0.87%) |
Mar 25, 2010 | 26.52 | 28.06 | 26.23 | 27.15 | 37,395,856 | +1.05(+4.04%) |
Mar 24, 2010 | 25.97 | 27.01 | 25.92 | 26.10 | 17,467,038 | -0.09(-0.33%) |
Mar 23, 2010 | 26.47 | 26.59 | 25.37 | 26.18 | 16,635,041 | -0.65(-2.43%) |
Mar 22, 2010 | 26.61 | 26.89 | 26.04 | 26.84 | 18,759,338 | -0.54(-1.98%) |
Mar 19, 2010 | 27.47 | 27.55 | 26.63 | 27.38 | 14,396,584 | +0.13(+0.46%) |
Mar 18, 2010 | 27.41 | 27.84 | 26.83 | 27.25 | 18,185,572 | +0.18(+0.67%) |
Mar 17, 2010 | 27.13 | 27.29 | 26.61 | 27.07 | 22,842,380 | +0.63(+2.38%) |
Mar 16, 2010 | 27.37 | 28.31 | 26.23 | 26.44 | 44,875,852 | -0.56(-2.07%) |
Mar 15, 2010 | 26.32 | 28.61 | 26.31 | 27.00 | 55,463,604 | +0.07(+0.26%) |
Mar 12, 2010 | 28.40 | 28.68 | 26.62 | 26.93 | 26,705,554 | -0.69(-2.51%) |
Mar 11, 2010 | 29.59 | 30.25 | 27.55 | 27.62 | 59,153,644 | -0.89(-3.12%) |
Mar 10, 2010 | 26.67 | 29.38 | 26.12 | 28.51 | 89,722,952 | +2.73(+10.59%) |
Mar 09, 2010 | 22.34 | 27.38 | 22.09 | 25.78 | 73,510,440 | +2.89(+12.61%) |
Mar 08, 2010 | 23.15 | 23.80 | 22.54 | 22.89 | 34,690,528 | +0.80(+3.63%) |
Mar 05, 2010 | 21.20 | 22.52 | 21.04 | 22.09 | 24,806,028 | +1.08(+5.13%) |
Mar 04, 2010 | 19.57 | 21.47 | 19.66 | 21.01 | 32,755,214 | +1.44(+7.36%) |
Mar 03, 2010 | 19.76 | 20.02 | 19.31 | 19.57 | 13,224,566 | -0.12(-0.60%) |
Mar 02, 2010 | 20.40 | 20.41 | 19.28 | 19.69 | 23,114,556 | -0.59(-2.91%) |