Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.05 | 21.83 | 19.91 | 20.05 | 45,919,644 | -1.74(-8.00%) |
May 27, 2010 | 21.88 | 22.01 | 21.19 | 21.80 | 35,061,152 | +0.97(+4.65%) |
May 26, 2010 | 20.83 | 21.33 | 20.73 | 20.83 | 720 | +0.21(+1.02%) |
May 25, 2010 | 19.91 | 20.67 | 19.58 | 20.62 | 80,134 | -0.02(-0.12%) |
May 24, 2010 | 21.45 | 21.52 | 20.58 | 20.64 | 19,851,400 | -0.87(-4.04%) |
May 21, 2010 | 20.57 | 21.58 | 20.30 | 21.51 | 28,382,086 | +0.41(+1.95%) |
May 20, 2010 | 20.80 | 21.55 | 20.73 | 21.10 | 28,957 | -0.72(-3.32%) |
May 19, 2010 | 22.11 | 22.85 | 21.53 | 21.82 | 25,559,712 | -0.42(-1.88%) |
May 18, 2010 | 22.73 | 23.21 | 22.02 | 22.24 | 72,415 | -0.17(-0.75%) |
May 17, 2010 | 22.89 | 23.06 | 21.74 | 22.41 | 22,904,268 | -0.19(-0.85%) |
May 14, 2010 | 22.61 | 23.60 | 22.34 | 22.61 | 24,128,186 | -0.74(-3.17%) |
May 13, 2010 | 24.03 | 24.04 | 23.28 | 23.35 | 25,177,796 | +0.02(+0.09%) |
May 12, 2010 | 22.93 | 23.74 | 22.93 | 23.33 | 25,983,082 | +0.52(+2.28%) |
May 11, 2010 | 22.75 | 23.41 | 22.72 | 22.81 | 325,839 | +0.60(+2.72%) |
May 10, 2010 | 21.90 | 22.83 | 21.62 | 22.20 | 48,291,468 | +0.06(+0.29%) |
May 07, 2010 | 22.20 | 23.03 | 21.49 | 22.14 | 38,375,980 | -1.01(-4.38%) |
May 06, 2010 | 23.13 | 24.34 | 21.70 | 23.15 | 14,008 | -0.76(-3.18%) |
May 05, 2010 | 24.25 | 24.82 | 23.85 | 23.91 | 31,112,822 | -0.48(-1.96%) |
May 04, 2010 | 24.75 | 24.95 | 23.96 | 24.39 | 3,751 | -0.87(-3.44%) |
May 03, 2010 | 24.09 | 26.05 | 23.91 | 25.26 | 53,318,440 | +0.60(+2.41%) |
Apr 30, 2010 | 23.90 | 25.29 | 23.39 | 24.67 | 75,443,544 | -0.76(-3.01%) |
Apr 29, 2010 | 27.02 | 27.45 | 23.53 | 25.43 | 91,393,248 | -1.41(-5.25%) |
Apr 28, 2010 | 26.52 | 26.90 | 26.11 | 26.84 | 16,040,590 | +0.43(+1.65%) |
Apr 27, 2010 | 27.48 | 27.52 | 26.28 | 26.40 | 21,281,652 | -1.34(-4.82%) |
Apr 26, 2010 | 28.15 | 28.18 | 27.59 | 27.74 | 14,300,977 | -0.39(-1.40%) |
Apr 23, 2010 | 27.39 | 28.34 | 27.30 | 28.13 | 23,427,120 | +0.99(+3.65%) |
Apr 22, 2010 | 26.49 | 27.26 | 26.31 | 27.14 | 14,603,973 | +0.35(+1.32%) |
Apr 21, 2010 | 26.79 | 27.34 | 26.51 | 26.79 | 75,802 | -0.02(-0.06%) |
Apr 20, 2010 | 25.70 | 27.04 | 25.67 | 26.81 | 44,351 | +1.40(+5.51%) |
Apr 19, 2010 | 25.32 | 26.13 | 25.08 | 25.41 | 26,276,904 | -0.06(-0.22%) |
Apr 16, 2010 | 25.98 | 26.11 | 24.98 | 25.46 | 20,756,946 | -0.71(-2.71%) |
Apr 15, 2010 | 26.04 | 26.30 | 25.86 | 26.17 | 12,991,015 | +0.07(+0.28%) |
Apr 14, 2010 | 25.53 | 26.15 | 25.39 | 26.10 | 14,849,725 | +0.81(+3.21%) |
Apr 13, 2010 | 25.33 | 25.41 | 25.00 | 25.28 | 11,240,961 | -0.06(-0.25%) |
Apr 12, 2010 | 25.34 | 25.71 | 25.28 | 25.35 | 8,413,552 | -0.06(-0.22%) |
Apr 09, 2010 | 25.61 | 25.75 | 25.10 | 25.41 | 10,313,007 | -0.07(-0.28%) |
Apr 08, 2010 | 25.22 | 25.50 | 24.85 | 25.48 | 13,809,342 | +0.02(+0.09%) |
Apr 07, 2010 | 25.96 | 26.00 | 25.27 | 25.45 | 15,980,487 | -0.46(-1.77%) |
Apr 06, 2010 | 25.72 | 26.10 | 25.65 | 25.91 | 12,120,341 | +0.56(+2.19%) |
Apr 05, 2010 | 25.07 | 25.74 | 24.78 | 25.36 | 20,592,584 | +0.62(+2.50%) |
Apr 01, 2010 | 24.57 | 24.74 | 24.74 | 24.74 | 16,390,092 | +0.49(+2.02%) |
Mar 31, 2010 | 24.34 | 24.41 | 24.09 | 24.25 | 13,058,477 | +0.10(+0.43%) |
Mar 30, 2010 | 24.11 | 24.35 | 24.02 | 24.14 | 14,654,008 | +0.10(+0.44%) |
Mar 29, 2010 | 23.86 | 24.21 | 23.72 | 24.04 | 15,228,547 | +0.41(+1.74%) |
Mar 26, 2010 | 23.98 | 24.04 | 23.54 | 23.63 | 15,511,969 | -0.17(-0.71%) |
Mar 25, 2010 | 24.54 | 24.67 | 23.77 | 23.80 | 17,615,370 | -0.52(-2.12%) |
Mar 24, 2010 | 24.46 | 24.80 | 24.26 | 24.31 | 12,405,050 | -0.40(-1.63%) |
Mar 23, 2010 | 24.72 | 25.09 | 24.57 | 24.71 | 12,648,949 | +0.50(+2.06%) |
Mar 22, 2010 | 24.26 | 24.87 | 24.05 | 24.21 | 14,729,396 | -0.33(-1.34%) |
Mar 19, 2010 | 25.61 | 25.67 | 24.31 | 24.54 | 23,349,708 | -0.87(-3.42%) |
Mar 18, 2010 | 26.13 | 26.19 | 25.26 | 25.41 | 15,134,727 | -0.76(-2.89%) |
Mar 17, 2010 | 25.68 | 26.42 | 25.60 | 26.17 | 21,081,620 | +0.65(+2.55%) |
Mar 16, 2010 | 25.16 | 25.70 | 25.08 | 25.52 | 13,922,049 | +0.55(+2.19%) |
Mar 15, 2010 | 24.83 | 25.04 | 24.74 | 24.97 | 12,618,227 | -0.38(-1.49%) |
Mar 12, 2010 | 25.08 | 25.39 | 24.77 | 25.35 | 19,437,040 | +0.61(+2.47%) |
Mar 11, 2010 | 24.55 | 24.78 | 24.28 | 24.74 | 17,008,524 | +0.08(+0.33%) |
Mar 10, 2010 | 24.83 | 25.05 | 24.26 | 24.66 | 25,714,056 | -0.22(-0.87%) |
Mar 09, 2010 | 25.07 | 25.15 | 24.62 | 24.87 | 18,578,624 | -0.40(-1.59%) |
Mar 08, 2010 | 25.67 | 26.07 | 25.16 | 25.28 | 13,277,529 | -0.38(-1.47%) |
Mar 05, 2010 | 25.58 | 25.84 | 25.47 | 25.66 | 10,857,397 | +0.35(+1.37%) |
Mar 04, 2010 | 25.51 | 25.66 | 25.08 | 25.31 | 9,451,072 | -0.20(-0.79%) |
Mar 03, 2010 | 25.37 | 25.93 | 25.28 | 25.51 | 13,411,603 | +0.39(+1.57%) |
Mar 02, 2010 | 24.91 | 25.49 | 24.82 | 25.12 | 15,557,140 | +0.37(+1.50%) |