Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.67 | 20.22 | 19.56 | 19.67 | 59,649,868 | -0.49(-2.45%) |
May 27, 2010 | 19.68 | 20.21 | 19.54 | 20.16 | 71,299,856 | +0.94(+4.89%) |
May 26, 2010 | 20.04 | 20.11 | 18.99 | 19.22 | 218,923 | -0.59(-2.98%) |
May 25, 2010 | 18.99 | 19.82 | 18.81 | 19.81 | 347,326 | +0.13(+0.66%) |
May 24, 2010 | 20.27 | 20.39 | 19.56 | 19.68 | 94,714,000 | -0.96(-4.65%) |
May 21, 2010 | 19.23 | 20.77 | 19.23 | 20.64 | 128,664,176 | +0.97(+4.95%) |
May 20, 2010 | 20.00 | 20.35 | 19.64 | 19.67 | 285,212 | -0.77(-3.76%) |
May 19, 2010 | 20.53 | 20.76 | 19.94 | 20.43 | 105,828,360 | -0.53(-2.55%) |
May 18, 2010 | 22.13 | 22.17 | 20.80 | 20.97 | 286,901 | -0.95(-4.32%) |
May 17, 2010 | 21.99 | 22.10 | 21.34 | 21.91 | 68,636,288 | -0.05(-0.22%) |
May 14, 2010 | 21.96 | 22.54 | 21.77 | 21.96 | 83,728,008 | -0.71(-3.14%) |
May 13, 2010 | 22.96 | 23.19 | 22.67 | 22.67 | 49,259,300 | -0.40(-1.72%) |
May 12, 2010 | 22.74 | 23.17 | 22.66 | 23.07 | 57,693,684 | +0.51(+2.28%) |
May 11, 2010 | 23.00 | 23.08 | 22.53 | 22.56 | 9,391 | -0.04(-0.18%) |
May 10, 2010 | 22.19 | 22.64 | 22.04 | 22.60 | 98,033,072 | +1.47(+6.98%) |
May 07, 2010 | 21.17 | 21.76 | 20.70 | 21.13 | 97,685,952 | +0.23(+1.12%) |
May 06, 2010 | 21.35 | 22.45 | 20.09 | 20.89 | 63,309 | -1.09(-4.96%) |
May 05, 2010 | 22.37 | 22.74 | 21.92 | 21.98 | 65,918,396 | -0.56(-2.49%) |
May 04, 2010 | 22.87 | 23.25 | 22.39 | 22.54 | 100,330 | -0.64(-2.77%) |
May 03, 2010 | 22.74 | 23.33 | 22.73 | 23.19 | 54,703,136 | +0.53(+2.33%) |
Apr 30, 2010 | 22.76 | 23.15 | 22.57 | 22.66 | 78,091,792 | -0.08(-0.36%) |
Apr 29, 2010 | 22.44 | 22.86 | 22.40 | 22.74 | 45,328,468 | +0.53(+2.40%) |
Apr 28, 2010 | 21.95 | 22.35 | 21.88 | 22.21 | 57,025,224 | +0.50(+2.30%) |
Apr 27, 2010 | 22.04 | 22.63 | 21.66 | 21.71 | 91,991 | -0.68(-3.06%) |
Apr 26, 2010 | 22.83 | 22.89 | 22.30 | 22.39 | 52,859,760 | -0.52(-2.27%) |
Apr 23, 2010 | 23.06 | 23.13 | 22.72 | 22.91 | 45,296,176 | -0.07(-0.30%) |
Apr 22, 2010 | 22.38 | 23.08 | 22.28 | 22.98 | 72,708,064 | +0.39(+1.73%) |
Apr 21, 2010 | 22.59 | 23.44 | 22.25 | 22.59 | 372,716 | -0.47(-2.02%) |
Apr 20, 2010 | 22.72 | 23.19 | 22.59 | 23.06 | 125,577 | +0.46(+2.03%) |
Apr 19, 2010 | 22.33 | 22.76 | 21.99 | 22.60 | 80,186,056 | +0.31(+1.41%) |
Apr 16, 2010 | 22.73 | 22.76 | 21.67 | 22.28 | 131,279,352 | -0.65(-2.84%) |
Apr 15, 2010 | 22.74 | 23.19 | 22.67 | 22.93 | 69,976,416 | +0.16(+0.69%) |
Apr 14, 2010 | 22.22 | 22.87 | 22.14 | 22.78 | 79,513,064 | +0.77(+3.51%) |
Apr 13, 2010 | 22.01 | 22.07 | 21.72 | 22.00 | 55,584,416 | -0.18(-0.83%) |
Apr 12, 2010 | 22.17 | 22.38 | 22.09 | 22.19 | 36,684,172 | +0.08(+0.37%) |
Apr 09, 2010 | 22.17 | 22.35 | 21.85 | 22.11 | 39,609,344 | +0.05(+0.22%) |
Apr 08, 2010 | 21.76 | 22.18 | 21.60 | 22.06 | 47,028,004 | -0.07(-0.32%) |
Apr 07, 2010 | 22.09 | 22.24 | 21.74 | 22.13 | 50,425,120 | +0.04(+0.17%) |
Apr 06, 2010 | 21.46 | 22.17 | 21.46 | 22.09 | 57,714,860 | +0.41(+1.89%) |
Apr 05, 2010 | 21.55 | 21.73 | 21.39 | 21.68 | 45,034,896 | +0.21(+0.99%) |
Apr 01, 2010 | 21.49 | 21.47 | 21.47 | 21.47 | 48,277,880 | +0.17(+0.80%) |
Mar 31, 2010 | 20.93 | 21.33 | 20.93 | 21.30 | 41,472,788 | +0.19(+0.91%) |
Mar 30, 2010 | 21.28 | 21.42 | 21.08 | 21.11 | 39,359,836 | -0.18(-0.84%) |
Mar 29, 2010 | 21.46 | 21.52 | 21.15 | 21.28 | 36,937,664 | -0.08(-0.38%) |
Mar 26, 2010 | 21.36 | 21.74 | 21.22 | 21.37 | 52,717,236 | +0.11(+0.52%) |
Mar 25, 2010 | 21.24 | 21.89 | 21.15 | 21.26 | 69,282,472 | +0.14(+0.65%) |
Mar 24, 2010 | 21.11 | 21.41 | 20.99 | 21.12 | 52,871,356 | -0.15(-0.71%) |
Mar 23, 2010 | 20.85 | 21.30 | 20.79 | 21.27 | 57,427,432 | +0.46(+2.20%) |
Mar 22, 2010 | 20.59 | 20.94 | 20.57 | 20.81 | 41,779,552 | +0.02(+0.10%) |
Mar 19, 2010 | 20.87 | 20.90 | 20.50 | 20.79 | 78,582,232 | +0.06(+0.30%) |
Mar 18, 2010 | 20.85 | 20.92 | 20.43 | 20.73 | 49,628,692 | -0.18(-0.85%) |
Mar 17, 2010 | 20.81 | 20.99 | 20.71 | 20.91 | 48,474,736 | +0.18(+0.89%) |
Mar 16, 2010 | 20.48 | 20.75 | 20.35 | 20.72 | 58,737,432 | +0.27(+1.30%) |
Mar 15, 2010 | 20.18 | 20.46 | 20.03 | 20.46 | 39,966,020 | +0.18(+0.88%) |
Mar 12, 2010 | 20.42 | 20.49 | 20.18 | 20.28 | 53,590,052 | -0.09(-0.44%) |
Mar 11, 2010 | 20.21 | 20.37 | 20.01 | 20.37 | 46,957,848 | +0.13(+0.64%) |
Mar 10, 2010 | 19.94 | 20.42 | 19.92 | 20.24 | 62,197,980 | +0.40(+2.04%) |
Mar 09, 2010 | 19.70 | 20.00 | 19.48 | 19.83 | 45,722,340 | +0.06(+0.31%) |
Mar 08, 2010 | 19.94 | 20.09 | 19.72 | 19.77 | 45,750,476 | -0.18(-0.89%) |
Mar 05, 2010 | 19.59 | 20.03 | 19.54 | 19.95 | 59,254,852 | +0.49(+2.53%) |
Mar 04, 2010 | 19.30 | 19.55 | 19.31 | 19.46 | 45,136,532 | +0.16(+0.82%) |
Mar 03, 2010 | 19.13 | 19.47 | 19.12 | 19.30 | 52,432,524 | +0.23(+1.19%) |
Mar 02, 2010 | 18.75 | 19.31 | 18.73 | 19.07 | 66,616,268 | +0.35(+1.90%) |