Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.30 | 24.86 | 24.27 | 24.30 | 24,451,014 | -0.50(-2.00%) |
May 27, 2010 | 24.77 | 24.89 | 24.53 | 24.80 | 22,819,606 | +0.37(+1.50%) |
May 26, 2010 | 24.80 | 25.09 | 24.35 | 24.43 | 4,207 | +0.04(+0.18%) |
May 25, 2010 | 23.36 | 24.43 | 23.27 | 24.39 | 141,676 | +0.55(+2.29%) |
May 24, 2010 | 23.58 | 24.10 | 23.51 | 23.84 | 33,815,392 | +0.14(+0.61%) |
May 21, 2010 | 23.16 | 24.03 | 23.15 | 23.70 | 50,166,284 | +0.09(+0.40%) |
May 20, 2010 | 23.77 | 24.09 | 23.54 | 23.61 | 19,096 | -1.07(-4.33%) |
May 19, 2010 | 24.68 | 24.81 | 24.15 | 24.68 | 37,896,540 | -0.25(-1.01%) |
May 18, 2010 | 25.70 | 26.05 | 24.57 | 24.93 | 65,299 | -0.62(-2.42%) |
May 17, 2010 | 25.10 | 25.62 | 24.46 | 25.55 | 46,664,868 | +0.28(+1.11%) |
May 14, 2010 | 25.27 | 25.46 | 24.95 | 25.27 | 31,516,102 | -0.05(-0.20%) |
May 13, 2010 | 25.73 | 25.84 | 25.21 | 25.32 | 28,142,574 | -0.24(-0.96%) |
May 12, 2010 | 25.60 | 25.80 | 25.39 | 25.56 | 26,597,136 | -0.01(-0.06%) |
May 11, 2010 | 25.69 | 25.81 | 25.44 | 25.57 | 37,094,564 | +0.24(+0.96%) |
May 10, 2010 | 25.14 | 25.40 | 25.03 | 25.33 | 30,209,306 | +1.34(+5.56%) |
May 07, 2010 | 24.22 | 24.63 | 23.42 | 24.00 | 39,886,008 | -0.36(-1.47%) |
May 06, 2010 | 24.40 | 25.39 | 23.02 | 24.35 | 7,244 | -0.95(-3.74%) |
May 05, 2010 | 25.36 | 25.60 | 25.14 | 25.30 | 33,957,652 | -0.12(-0.48%) |
May 04, 2010 | 25.52 | 25.55 | 24.97 | 25.42 | 1,079 | -0.32(-1.25%) |
May 03, 2010 | 25.40 | 25.88 | 25.24 | 25.75 | 17,615,644 | +0.46(+1.82%) |
Apr 30, 2010 | 25.62 | 25.84 | 25.29 | 25.29 | 22,014,132 | -0.24(-0.93%) |
Apr 29, 2010 | 25.44 | 25.81 | 25.41 | 25.52 | 22,658,794 | +0.27(+1.05%) |
Apr 28, 2010 | 25.43 | 25.59 | 25.14 | 25.26 | 26,993,378 | -0.07(-0.28%) |
Apr 27, 2010 | 26.11 | 26.11 | 25.27 | 25.33 | 417 | -0.86(-3.29%) |
Apr 26, 2010 | 26.21 | 26.58 | 26.17 | 26.19 | 30,730,354 | +0.07(+0.27%) |
Apr 23, 2010 | 25.67 | 26.16 | 25.62 | 26.12 | 29,726,612 | +0.48(+1.88%) |
Apr 22, 2010 | 25.23 | 25.76 | 25.14 | 25.64 | 30,171,548 | +0.32(+1.28%) |
Apr 21, 2010 | 25.32 | 25.44 | 25.19 | 25.32 | 102,776 | +0.06(+0.26%) |
Apr 20, 2010 | 25.35 | 25.47 | 25.13 | 25.25 | 1,093 | +0.01(+0.03%) |
Apr 19, 2010 | 25.06 | 25.32 | 24.94 | 25.24 | 24,481,006 | +0.11(+0.46%) |
Apr 16, 2010 | 25.11 | 25.18 | 24.91 | 25.13 | 39,727,824 | -0.09(-0.37%) |
Apr 15, 2010 | 25.08 | 25.23 | 24.94 | 25.22 | 25,043,788 | +0.11(+0.46%) |
Apr 14, 2010 | 24.63 | 25.17 | 24.62 | 25.11 | 34,439,932 | +0.46(+1.86%) |
Apr 13, 2010 | 23.98 | 24.85 | 23.98 | 24.65 | 42,245,460 | +0.62(+2.57%) |
Apr 12, 2010 | 23.84 | 24.10 | 23.79 | 24.03 | 17,082,478 | +0.17(+0.69%) |
Apr 09, 2010 | 23.71 | 23.97 | 23.57 | 23.87 | 18,201,684 | +0.20(+0.85%) |
Apr 08, 2010 | 23.30 | 23.74 | 23.26 | 23.66 | 19,233,968 | +0.26(+1.10%) |
Apr 07, 2010 | 23.33 | 23.49 | 23.24 | 23.41 | 15,422,761 | +0.04(+0.18%) |
Apr 06, 2010 | 23.41 | 23.49 | 23.27 | 23.36 | 13,095,533 | +0.24(+1.02%) |
Apr 05, 2010 | 23.22 | 23.50 | 23.08 | 23.13 | 15,856,280 | -0.11(-0.49%) |
Apr 01, 2010 | 23.26 | 23.24 | 23.24 | 23.24 | 13,141,414 | +0.02(+0.09%) |
Mar 31, 2010 | 23.36 | 23.43 | 23.11 | 23.22 | 14,408,631 | -0.24(-1.04%) |
Mar 30, 2010 | 23.37 | 23.60 | 23.33 | 23.46 | 12,074,029 | +0.06(+0.28%) |
Mar 29, 2010 | 23.53 | 23.61 | 23.33 | 23.40 | 12,440,487 | -0.11(-0.46%) |
Mar 26, 2010 | 23.45 | 23.67 | 23.42 | 23.51 | 17,200,816 | +0.09(+0.40%) |
Mar 25, 2010 | 23.33 | 23.63 | 23.30 | 23.41 | 18,051,084 | +0.22(+0.93%) |
Mar 24, 2010 | 23.28 | 23.40 | 23.14 | 23.20 | 16,470,765 | -0.19(-0.83%) |
Mar 23, 2010 | 23.39 | 23.42 | 23.16 | 23.39 | 16,037,658 | -0.06(-0.24%) |
Mar 22, 2010 | 23.07 | 23.54 | 23.07 | 23.45 | 16,352,421 | +0.22(+0.96%) |
Mar 19, 2010 | 23.26 | 23.38 | 23.04 | 23.23 | 31,250,442 | -0.03(-0.12%) |
Mar 18, 2010 | 23.29 | 23.37 | 23.13 | 23.26 | 24,748,162 | -0.09(-0.37%) |
Mar 17, 2010 | 23.32 | 23.43 | 23.21 | 23.34 | 20,522,782 | -0.02(-0.09%) |
Mar 16, 2010 | 23.41 | 23.55 | 23.22 | 23.36 | 19,085,810 | -0.10(-0.43%) |
Mar 15, 2010 | 23.33 | 23.48 | 23.31 | 23.46 | 16,786,816 | +0.17(+0.74%) |
Mar 12, 2010 | 23.13 | 23.40 | 23.05 | 23.29 | 20,833,596 | +0.23(+1.00%) |
Mar 11, 2010 | 22.67 | 23.13 | 22.62 | 23.06 | 21,343,476 | +0.30(+1.32%) |
Mar 10, 2010 | 22.67 | 22.88 | 22.57 | 22.76 | 14,673,772 | +0.02(+0.09%) |
Mar 09, 2010 | 22.75 | 22.93 | 22.73 | 22.74 | 21,075,994 | -0.03(-0.14%) |
Mar 08, 2010 | 22.57 | 22.83 | 22.57 | 22.77 | 15,517,490 | +0.11(+0.50%) |
Mar 05, 2010 | 22.48 | 22.73 | 22.44 | 22.66 | 26,343,786 | +0.26(+1.15%) |
Mar 04, 2010 | 22.42 | 22.50 | 22.30 | 22.40 | 19,337,854 | -0.02(-0.10%) |
Mar 03, 2010 | 22.39 | 22.66 | 22.31 | 22.42 | 19,510,964 | +0.09(+0.41%) |
Mar 02, 2010 | 22.36 | 22.50 | 22.28 | 22.33 | 21,319,670 | -0.06(-0.29%) |