Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 27.68 | 28.95 | 27.37 | 27.68 | 8,026,902 | -0.84(-2.96%) |
May 27, 2010 | 27.39 | 28.52 | 27.06 | 28.52 | 10,253,183 | +1.89(+7.08%) |
May 26, 2010 | 27.48 | 27.87 | 26.52 | 26.64 | 2,492 | -0.34(-1.28%) |
May 25, 2010 | 25.84 | 27.05 | 25.12 | 26.98 | 43,501 | -0.03(-0.12%) |
May 24, 2010 | 28.36 | 28.67 | 26.99 | 27.01 | 9,795,032 | -1.12(-3.98%) |
May 21, 2010 | 26.79 | 28.62 | 26.31 | 28.13 | 12,913,055 | -0.54(-1.89%) |
May 20, 2010 | 28.40 | 28.91 | 27.07 | 28.68 | 12,438 | -0.53(-1.81%) |
May 19, 2010 | 29.13 | 30.46 | 28.48 | 29.20 | 11,969,830 | -0.45(-1.53%) |
May 18, 2010 | 29.66 | 31.28 | 29.34 | 29.66 | 17,915 | -0.85(-2.79%) |
May 17, 2010 | 31.00 | 31.26 | 29.25 | 30.51 | 9,735,753 | -0.56(-1.81%) |
May 14, 2010 | 31.07 | 31.43 | 30.64 | 31.07 | 9,346,012 | -0.73(-2.29%) |
May 13, 2010 | 32.51 | 33.36 | 31.69 | 31.80 | 12,078,799 | -0.59(-1.81%) |
May 12, 2010 | 34.28 | 34.70 | 32.31 | 32.39 | 20,475,446 | -1.17(-3.47%) |
May 11, 2010 | 33.60 | 34.41 | 33.41 | 33.55 | 1,664 | +1.49(+4.66%) |
May 10, 2010 | 31.98 | 32.26 | 31.81 | 32.06 | 13,034,496 | +1.78(+5.89%) |
May 07, 2010 | 29.78 | 31.29 | 27.38 | 30.28 | 33,714,556 | +4.06(+15.49%) |
May 06, 2010 | 26.22 | 30.21 | 26.11 | 26.22 | 7,057 | -2.27(-7.96%) |
May 05, 2010 | 29.34 | 29.88 | 28.40 | 28.48 | 12,045,557 | -1.44(-4.81%) |
May 04, 2010 | 30.28 | 30.67 | 29.61 | 29.92 | 5,028 | -1.01(-3.26%) |
May 03, 2010 | 30.93 | 31.42 | 30.58 | 30.93 | 9,933,626 | +0.50(+1.65%) |
Apr 30, 2010 | 31.64 | 31.86 | 29.90 | 30.43 | 15,218,656 | -1.04(-3.31%) |
Apr 29, 2010 | 31.68 | 31.98 | 31.21 | 31.47 | 13,545,998 | +0.56(+1.82%) |
Apr 28, 2010 | 30.17 | 31.66 | 29.90 | 30.91 | 31,024,440 | +1.67(+5.73%) |
Apr 27, 2010 | 33.00 | 33.41 | 28.97 | 29.24 | 37,069 | -5.59(-16.04%) |
Apr 26, 2010 | 35.06 | 35.91 | 34.58 | 34.82 | 21,771,576 | +0.10(+0.29%) |
Apr 23, 2010 | 34.21 | 35.20 | 33.91 | 34.72 | 25,250,658 | +0.88(+2.61%) |
Apr 22, 2010 | 31.87 | 34.03 | 31.45 | 33.84 | 37,911,436 | +1.84(+5.75%) |
Apr 21, 2010 | 32.00 | 33.56 | 31.68 | 32.00 | 18,979 | -0.57(-1.75%) |
Apr 20, 2010 | 31.00 | 32.95 | 30.79 | 32.57 | 13,201 | +1.99(+6.50%) |
Apr 19, 2010 | 30.31 | 31.19 | 29.99 | 30.58 | 18,933,976 | -0.05(-0.15%) |
Apr 16, 2010 | 31.34 | 32.82 | 30.53 | 30.63 | 38,869,080 | -0.65(-2.08%) |
Apr 15, 2010 | 31.28 | 32.22 | 30.90 | 31.28 | 21,667,802 | +0.19(+0.60%) |
Apr 14, 2010 | 31.60 | 32.05 | 30.90 | 31.09 | 19,446,960 | -0.32(-1.02%) |
Apr 13, 2010 | 32.32 | 32.65 | 31.21 | 31.41 | 28,226,098 | -0.84(-2.60%) |
Apr 12, 2010 | 30.61 | 32.86 | 30.25 | 32.25 | 58,606,324 | +2.41(+8.08%) |
Apr 09, 2010 | 29.85 | 30.75 | 29.53 | 29.84 | 28,487,078 | +0.43(+1.46%) |
Apr 08, 2010 | 31.23 | 31.92 | 29.35 | 29.41 | 43,226,672 | -1.64(-5.29%) |
Apr 07, 2010 | 28.57 | 31.21 | 28.10 | 31.05 | 44,026,880 | +2.96(+10.53%) |
Apr 06, 2010 | 27.76 | 28.46 | 27.54 | 28.09 | 25,479,064 | +0.70(+2.54%) |
Apr 05, 2010 | 26.94 | 27.73 | 26.52 | 27.40 | 20,797,662 | +0.71(+2.67%) |
Apr 01, 2010 | 26.79 | 26.69 | 26.69 | 26.69 | 7,989,265 | -0.02(-0.09%) |
Mar 31, 2010 | 26.56 | 27.16 | 26.29 | 26.71 | 10,359,509 | -0.04(-0.15%) |
Mar 30, 2010 | 27.27 | 27.50 | 26.66 | 26.75 | 11,002,332 | -0.20(-0.75%) |
Mar 29, 2010 | 27.11 | 27.38 | 26.49 | 26.95 | 13,771,454 | +0.19(+0.70%) |
Mar 26, 2010 | 27.25 | 27.85 | 26.49 | 26.76 | 16,659,955 | -0.23(-0.87%) |
Mar 25, 2010 | 26.37 | 27.91 | 26.08 | 27.00 | 37,608,284 | +1.05(+4.04%) |
Mar 24, 2010 | 25.82 | 26.86 | 25.77 | 25.95 | 17,566,260 | -0.09(-0.33%) |
Mar 23, 2010 | 26.33 | 26.44 | 25.23 | 26.04 | 16,729,536 | -0.65(-2.43%) |
Mar 22, 2010 | 26.46 | 26.74 | 25.89 | 26.69 | 18,865,900 | -0.54(-1.98%) |
Mar 19, 2010 | 27.32 | 27.40 | 26.48 | 27.22 | 14,478,364 | +0.13(+0.46%) |
Mar 18, 2010 | 27.26 | 27.68 | 26.68 | 27.10 | 18,288,876 | +0.18(+0.67%) |
Mar 17, 2010 | 26.97 | 27.13 | 26.46 | 26.92 | 22,972,136 | +0.63(+2.38%) |
Mar 16, 2010 | 27.22 | 28.15 | 26.08 | 26.29 | 45,130,768 | -0.56(-2.07%) |
Mar 15, 2010 | 26.17 | 28.45 | 26.16 | 26.85 | 55,778,664 | +0.07(+0.26%) |
Mar 12, 2010 | 28.24 | 28.52 | 26.47 | 26.78 | 26,857,254 | -0.69(-2.51%) |
Mar 11, 2010 | 29.42 | 30.08 | 27.40 | 27.47 | 59,489,664 | -0.88(-3.12%) |
Mar 10, 2010 | 26.52 | 29.21 | 25.97 | 28.35 | 90,232,624 | +2.71(+10.59%) |
Mar 09, 2010 | 22.21 | 27.22 | 21.97 | 25.64 | 73,928,016 | +2.87(+12.61%) |
Mar 08, 2010 | 23.02 | 23.67 | 22.41 | 22.77 | 34,887,588 | +0.80(+3.63%) |
Mar 05, 2010 | 21.08 | 22.39 | 20.92 | 21.97 | 24,946,938 | +1.07(+5.13%) |
Mar 04, 2010 | 19.46 | 21.35 | 19.55 | 20.90 | 32,941,280 | +1.43(+7.36%) |
Mar 03, 2010 | 19.64 | 19.91 | 19.20 | 19.46 | 13,299,688 | -0.12(-0.60%) |
Mar 02, 2010 | 20.29 | 20.29 | 19.17 | 19.58 | 23,245,860 | -0.59(-2.91%) |