Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.69 | 28.95 | 27.38 | 27.69 | 8,024,876 | -0.85(-2.96%) |
May 27, 2010 | 27.40 | 28.53 | 27.07 | 28.53 | 10,250,595 | +1.89(+7.08%) |
May 26, 2010 | 27.48 | 27.88 | 26.53 | 26.64 | 2,491 | -0.34(-1.28%) |
May 25, 2010 | 25.85 | 27.05 | 25.13 | 26.99 | 43,490 | -0.03(-0.12%) |
May 24, 2010 | 28.37 | 28.68 | 27.00 | 27.02 | 9,792,559 | -1.12(-3.98%) |
May 21, 2010 | 26.80 | 28.62 | 26.32 | 28.14 | 12,909,795 | -0.54(-1.89%) |
May 20, 2010 | 28.41 | 28.92 | 27.08 | 28.68 | 12,435 | -0.53(-1.81%) |
May 19, 2010 | 29.13 | 30.47 | 28.48 | 29.21 | 11,966,809 | -0.45(-1.53%) |
May 18, 2010 | 29.67 | 31.29 | 29.34 | 29.67 | 17,911 | -0.85(-2.79%) |
May 17, 2010 | 31.00 | 31.27 | 29.26 | 30.52 | 9,733,296 | -0.56(-1.81%) |
May 14, 2010 | 31.08 | 31.44 | 30.65 | 31.08 | 9,343,653 | -0.73(-2.29%) |
May 13, 2010 | 32.51 | 33.37 | 31.70 | 31.81 | 12,075,750 | -0.59(-1.81%) |
May 12, 2010 | 34.29 | 34.71 | 32.32 | 32.40 | 20,470,278 | -1.17(-3.47%) |
May 11, 2010 | 33.61 | 34.42 | 33.41 | 33.56 | 1,663 | +1.49(+4.66%) |
May 10, 2010 | 31.99 | 32.27 | 31.82 | 32.07 | 13,031,205 | +1.78(+5.89%) |
May 07, 2010 | 29.79 | 31.30 | 27.39 | 30.28 | 33,706,044 | +4.06(+15.49%) |
May 06, 2010 | 26.22 | 30.22 | 26.11 | 26.22 | 7,055 | -2.27(-7.96%) |
May 05, 2010 | 29.35 | 29.89 | 28.41 | 28.49 | 12,042,517 | -1.44(-4.81%) |
May 04, 2010 | 30.28 | 30.67 | 29.62 | 29.93 | 5,027 | -1.01(-3.26%) |
May 03, 2010 | 30.93 | 31.43 | 30.59 | 30.94 | 9,931,119 | +0.50(+1.65%) |
Apr 30, 2010 | 31.65 | 31.87 | 29.91 | 30.44 | 15,214,815 | -1.04(-3.31%) |
Apr 29, 2010 | 31.69 | 31.99 | 31.22 | 31.48 | 13,542,579 | +0.56(+1.82%) |
Apr 28, 2010 | 30.17 | 31.67 | 29.91 | 30.92 | 31,016,608 | +1.67(+5.73%) |
Apr 27, 2010 | 33.01 | 33.41 | 28.98 | 29.24 | 37,059 | -5.59(-16.04%) |
Apr 26, 2010 | 35.07 | 35.92 | 34.59 | 34.83 | 21,766,080 | +0.10(+0.29%) |
Apr 23, 2010 | 34.22 | 35.21 | 33.92 | 34.73 | 25,244,284 | +0.88(+2.61%) |
Apr 22, 2010 | 31.88 | 34.04 | 31.46 | 33.84 | 37,901,864 | +1.84(+5.75%) |
Apr 21, 2010 | 32.01 | 33.57 | 31.69 | 32.01 | 18,974 | -0.57(-1.75%) |
Apr 20, 2010 | 31.00 | 32.96 | 30.80 | 32.58 | 13,198 | +1.99(+6.50%) |
Apr 19, 2010 | 30.31 | 31.20 | 29.99 | 30.59 | 18,929,196 | -0.05(-0.15%) |
Apr 16, 2010 | 31.35 | 32.83 | 30.53 | 30.64 | 38,859,268 | -0.65(-2.08%) |
Apr 15, 2010 | 31.29 | 32.23 | 30.91 | 31.29 | 21,662,332 | +0.19(+0.60%) |
Apr 14, 2010 | 31.61 | 32.06 | 30.91 | 31.10 | 19,442,052 | -0.32(-1.02%) |
Apr 13, 2010 | 32.33 | 32.66 | 31.22 | 31.42 | 28,218,972 | -0.84(-2.60%) |
Apr 12, 2010 | 30.62 | 32.87 | 30.26 | 32.26 | 58,591,528 | +2.41(+8.08%) |
Apr 09, 2010 | 29.86 | 30.75 | 29.54 | 29.85 | 28,479,888 | +0.43(+1.46%) |
Apr 08, 2010 | 31.24 | 31.93 | 29.36 | 29.41 | 43,215,760 | -1.64(-5.29%) |
Apr 07, 2010 | 28.58 | 31.22 | 28.11 | 31.06 | 44,015,768 | +2.96(+10.53%) |
Apr 06, 2010 | 27.77 | 28.47 | 27.54 | 28.10 | 25,472,634 | +0.70(+2.54%) |
Apr 05, 2010 | 26.94 | 27.74 | 26.53 | 27.40 | 20,792,412 | +0.71(+2.67%) |
Apr 01, 2010 | 26.80 | 26.69 | 26.69 | 26.69 | 7,987,248 | -0.02(-0.09%) |
Mar 31, 2010 | 26.57 | 27.17 | 26.29 | 26.72 | 10,356,894 | -0.04(-0.15%) |
Mar 30, 2010 | 27.28 | 27.51 | 26.67 | 26.75 | 10,999,555 | -0.20(-0.75%) |
Mar 29, 2010 | 27.11 | 27.39 | 26.50 | 26.96 | 13,767,978 | +0.19(+0.70%) |
Mar 26, 2010 | 27.26 | 27.86 | 26.50 | 26.77 | 16,655,750 | -0.23(-0.87%) |
Mar 25, 2010 | 26.38 | 27.91 | 26.09 | 27.00 | 37,598,788 | +1.05(+4.04%) |
Mar 24, 2010 | 25.83 | 26.86 | 25.78 | 25.96 | 17,561,826 | -0.09(-0.33%) |
Mar 23, 2010 | 26.33 | 26.45 | 25.24 | 26.04 | 16,725,313 | -0.65(-2.43%) |
Mar 22, 2010 | 26.46 | 26.75 | 25.90 | 26.69 | 18,861,138 | -0.54(-1.98%) |
Mar 19, 2010 | 27.33 | 27.40 | 26.49 | 27.23 | 14,474,709 | +0.13(+0.46%) |
Mar 18, 2010 | 27.26 | 27.69 | 26.68 | 27.11 | 18,284,260 | +0.18(+0.67%) |
Mar 17, 2010 | 26.98 | 27.14 | 26.46 | 26.93 | 22,966,338 | +0.63(+2.38%) |
Mar 16, 2010 | 27.22 | 28.16 | 26.09 | 26.30 | 45,119,376 | -0.56(-2.07%) |
Mar 15, 2010 | 26.18 | 28.46 | 26.17 | 26.86 | 55,764,584 | +0.07(+0.26%) |
Mar 12, 2010 | 28.25 | 28.52 | 26.47 | 26.79 | 26,850,474 | -0.69(-2.51%) |
Mar 11, 2010 | 29.43 | 30.09 | 27.40 | 27.47 | 59,474,648 | -0.88(-3.12%) |
Mar 10, 2010 | 26.53 | 29.22 | 25.98 | 28.36 | 90,209,840 | +2.72(+10.59%) |
Mar 09, 2010 | 22.22 | 27.23 | 21.97 | 25.64 | 73,909,352 | +2.87(+12.61%) |
Mar 08, 2010 | 23.03 | 23.67 | 22.42 | 22.77 | 34,878,780 | +0.80(+3.63%) |
Mar 05, 2010 | 21.08 | 22.40 | 20.92 | 21.97 | 24,940,640 | +1.07(+5.13%) |
Mar 04, 2010 | 19.47 | 21.36 | 19.56 | 20.90 | 32,932,964 | +1.43(+7.36%) |
Mar 03, 2010 | 19.65 | 19.92 | 19.20 | 19.47 | 13,296,331 | -0.12(-0.60%) |
Mar 02, 2010 | 20.29 | 20.30 | 19.17 | 19.59 | 23,239,992 | -0.59(-2.91%) |