Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.83 | 19.92 | 19.57 | 19.68 | 88,507,080 | -0.15(-0.77%) |
May 27, 2010 | 19.62 | 20.10 | 19.62 | 19.83 | 178,857,584 | +0.76(+3.96%) |
May 26, 2010 | 20.00 | 20.29 | 18.73 | 19.07 | 231,502,272 | -0.81(-4.07%) |
May 25, 2010 | 19.56 | 20.08 | 19.36 | 19.88 | 128,904,664 | -0.15(-0.76%) |
May 24, 2010 | 20.48 | 20.49 | 20.03 | 20.04 | 96,617,888 | -0.43(-2.12%) |
May 21, 2010 | 20.31 | 20.68 | 20.17 | 20.47 | 154,194,224 | -0.21(-1.00%) |
May 20, 2010 | 20.83 | 21.23 | 20.62 | 20.68 | 115,331,168 | -0.86(-4.00%) |
May 19, 2010 | 21.75 | 21.88 | 21.19 | 21.54 | 80,960,528 | -0.27(-1.25%) |
May 18, 2010 | 22.02 | 22.12 | 21.66 | 21.81 | 69,184,888 | -0.16(-0.74%) |
May 17, 2010 | 22.11 | 22.19 | 21.60 | 21.97 | 60,656,292 | +0.01(+0.03%) |
May 14, 2010 | 22.17 | 22.18 | 21.74 | 21.97 | 83,416,464 | -0.24(-1.06%) |
May 13, 2010 | 22.22 | 22.57 | 22.15 | 22.20 | 59,634,712 | -0.15(-0.68%) |
May 12, 2010 | 22.00 | 22.46 | 21.96 | 22.35 | 62,070,444 | +0.43(+1.94%) |
May 11, 2010 | 22.23 | 22.51 | 21.69 | 21.93 | 84,016,224 | -0.05(-0.21%) |
May 10, 2010 | 22.00 | 22.38 | 21.80 | 21.97 | 114,130,064 | +0.55(+2.59%) |
May 07, 2010 | 21.97 | 21.98 | 20.74 | 21.42 | 228,802,096 | -0.58(-2.66%) |
May 06, 2010 | 22.47 | 22.69 | 21.19 | 22.00 | 169,256,624 | -0.66(-2.91%) |
May 05, 2010 | 22.72 | 22.85 | 22.54 | 22.66 | 88,015,944 | -0.21(-0.93%) |
May 04, 2010 | 23.17 | 23.20 | 22.59 | 22.88 | 108,092,552 | -0.55(-2.37%) |
May 03, 2010 | 23.29 | 23.58 | 23.22 | 23.43 | 57,937,980 | +0.25(+1.06%) |
Apr 30, 2010 | 23.59 | 23.60 | 23.17 | 23.18 | 83,266,640 | -0.36(-1.51%) |
Apr 29, 2010 | 23.48 | 23.87 | 23.29 | 23.54 | 69,364,680 | +0.07(+0.30%) |
Apr 28, 2010 | 23.48 | 23.54 | 23.25 | 23.47 | 84,980,016 | +0.05(+0.21%) |
Apr 27, 2010 | 23.50 | 23.73 | 23.35 | 23.42 | 90,524,608 | -0.20(-0.85%) |
Apr 26, 2010 | 23.54 | 23.75 | 23.43 | 23.62 | 83,831,704 | +0.11(+0.48%) |
Apr 23, 2010 | 23.63 | 23.98 | 23.27 | 23.51 | 166,962,880 | -0.33(-1.37%) |
Apr 22, 2010 | 23.57 | 23.94 | 23.46 | 23.83 | 111,335,632 | +0.04(+0.19%) |
Apr 21, 2010 | 23.79 | 23.92 | 23.71 | 23.79 | 72,879,080 | -0.02(-0.09%) |
Apr 20, 2010 | 23.70 | 23.87 | 23.64 | 23.81 | 68,751,272 | +0.24(+1.03%) |
Apr 19, 2010 | 23.36 | 23.73 | 23.35 | 23.57 | 85,557,896 | +0.28(+1.20%) |
Apr 16, 2010 | 23.38 | 23.52 | 23.23 | 23.29 | 116,836,072 | -0.15(-0.65%) |
Apr 15, 2010 | 23.40 | 23.50 | 23.32 | 23.44 | 69,470,320 | +0.04(+0.16%) |
Apr 14, 2010 | 23.38 | 23.54 | 23.28 | 23.40 | 90,792,408 | +0.28(+1.22%) |
Apr 13, 2010 | 22.89 | 23.16 | 22.88 | 23.12 | 54,471,008 | +0.10(+0.43%) |
Apr 12, 2010 | 22.97 | 23.15 | 22.93 | 23.02 | 48,822,848 | -0.02(-0.07%) |
Apr 09, 2010 | 22.74 | 23.09 | 22.70 | 23.04 | 72,117,808 | +0.32(+1.40%) |
Apr 08, 2010 | 22.26 | 22.76 | 22.25 | 22.72 | 83,752,336 | +0.43(+1.94%) |
Apr 07, 2010 | 22.14 | 22.44 | 22.12 | 22.28 | 76,810,592 | +0.02(+0.10%) |
Apr 06, 2010 | 22.13 | 22.46 | 22.00 | 22.26 | 62,103,116 | +0.04(+0.17%) |
Apr 05, 2010 | 22.12 | 22.34 | 22.04 | 22.22 | 45,217,164 | +0.08(+0.38%) |
Apr 01, 2010 | 22.28 | 22.14 | 22.14 | 22.14 | 98,476,240 | -0.10(-0.44%) |
Mar 31, 2010 | 22.50 | 22.56 | 22.15 | 22.24 | 83,977,600 | -0.37(-1.62%) |
Mar 30, 2010 | 22.50 | 22.67 | 22.40 | 22.60 | 46,038,548 | +0.14(+0.61%) |
Mar 29, 2010 | 22.56 | 22.64 | 22.44 | 22.47 | 43,905,792 | -0.05(-0.24%) |
Mar 26, 2010 | 22.85 | 22.93 | 22.47 | 22.52 | 73,236,384 | -0.27(-1.17%) |
Mar 25, 2010 | 22.65 | 23.21 | 22.63 | 22.79 | 96,369,632 | +0.27(+1.21%) |
Mar 24, 2010 | 22.56 | 22.66 | 22.47 | 22.51 | 44,769,152 | -0.17(-0.77%) |
Mar 23, 2010 | 22.47 | 22.70 | 22.33 | 22.69 | 55,331,196 | +0.21(+0.95%) |
Mar 22, 2010 | 22.40 | 22.55 | 22.31 | 22.47 | 49,653,788 | +0.01(+0.03%) |
Mar 19, 2010 | 22.60 | 22.70 | 22.28 | 22.47 | 107,133,456 | -0.02(-0.07%) |
Mar 18, 2010 | 22.49 | 22.56 | 22.40 | 22.48 | 57,720,796 | -0.02(-0.07%) |
Mar 17, 2010 | 22.40 | 22.68 | 22.32 | 22.50 | 66,362,364 | +0.20(+0.89%) |
Mar 16, 2010 | 22.34 | 22.39 | 22.17 | 22.30 | 48,368,068 | +0.06(+0.27%) |
Mar 15, 2010 | 22.15 | 22.30 | 22.03 | 22.24 | 49,395,908 | +0.02(+0.07%) |
Mar 12, 2010 | 22.26 | 22.31 | 22.05 | 22.22 | 41,764,000 | +0.07(+0.31%) |
Mar 11, 2010 | 21.93 | 22.16 | 21.90 | 22.15 | 46,558,676 | +0.16(+0.72%) |
Mar 10, 2010 | 21.91 | 22.10 | 21.87 | 22.00 | 59,126,572 | +0.13(+0.59%) |
Mar 09, 2010 | 21.68 | 22.10 | 21.68 | 21.87 | 66,212,160 | +0.13(+0.59%) |
Mar 08, 2010 | 21.65 | 21.97 | 21.64 | 21.74 | 51,912,328 | +0.03(+0.15%) |
Mar 05, 2010 | 21.76 | 21.78 | 21.58 | 21.71 | 73,763,648 | -0.03(-0.15%) |
Mar 04, 2010 | 21.61 | 21.75 | 21.46 | 21.74 | 56,490,852 | +0.13(+0.60%) |
Mar 03, 2010 | 21.65 | 21.72 | 21.52 | 21.61 | 63,774,920 | +0.00(+0.00%) |
Mar 02, 2010 | 22.08 | 22.25 | 21.44 | 21.61 | 122,652,520 | -0.43(-1.93%) |