Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.07 | 23.36 | 22.94 | 23.07 | 36,504,628 | +0.05(+0.21%) |
May 27, 2010 | 22.54 | 23.05 | 22.44 | 23.02 | 44,666,964 | +0.82(+3.70%) |
May 26, 2010 | 21.90 | 22.49 | 21.80 | 22.20 | 2,332 | +0.25(+1.12%) |
May 25, 2010 | 21.43 | 21.96 | 21.29 | 21.95 | 2,190 | +0.14(+0.63%) |
May 24, 2010 | 21.82 | 22.12 | 21.64 | 21.81 | 19,423,554 | -0.12(-0.56%) |
May 21, 2010 | 21.36 | 22.01 | 21.25 | 21.94 | 37,243,340 | +0.02(+0.07%) |
May 20, 2010 | 22.07 | 22.29 | 21.74 | 21.92 | 3,936 | -0.41(-1.85%) |
May 19, 2010 | 22.05 | 22.52 | 21.96 | 22.33 | 30,929,212 | +0.18(+0.83%) |
May 18, 2010 | 22.57 | 22.59 | 22.11 | 22.15 | 1,387 | -0.29(-1.31%) |
May 17, 2010 | 22.54 | 22.63 | 22.03 | 22.44 | 22,507,146 | -0.07(-0.30%) |
May 14, 2010 | 22.51 | 22.83 | 22.37 | 22.51 | 30,826,100 | -0.29(-1.29%) |
May 13, 2010 | 23.06 | 23.11 | 22.67 | 22.81 | 21,399,368 | -0.34(-1.45%) |
May 12, 2010 | 23.26 | 23.31 | 22.89 | 23.14 | 27,877,282 | +0.20(+0.87%) |
May 11, 2010 | 23.14 | 23.30 | 22.85 | 22.94 | 7,926 | -0.51(-2.16%) |
May 10, 2010 | 23.59 | 23.62 | 23.20 | 23.45 | 34,232,632 | +0.52(+2.27%) |
May 07, 2010 | 23.22 | 23.43 | 22.56 | 22.93 | 38,610,968 | -0.60(-2.56%) |
May 06, 2010 | 23.52 | 24.36 | 21.02 | 23.53 | 1,913 | -0.41(-1.73%) |
May 05, 2010 | 24.24 | 24.40 | 23.89 | 23.94 | 31,344,100 | -0.57(-2.33%) |
May 04, 2010 | 24.37 | 24.89 | 24.37 | 24.52 | 6,397 | +0.37(+1.53%) |
May 03, 2010 | 24.16 | 24.26 | 23.99 | 24.15 | 18,150,028 | +0.16(+0.66%) |
Apr 30, 2010 | 24.19 | 24.51 | 23.98 | 23.99 | 22,963,696 | -0.14(-0.60%) |
Apr 29, 2010 | 23.95 | 24.38 | 23.95 | 24.13 | 26,645,478 | +0.47(+2.00%) |
Apr 28, 2010 | 23.62 | 23.83 | 23.41 | 23.66 | 24,654,162 | +0.05(+0.23%) |
Apr 27, 2010 | 23.86 | 24.29 | 23.56 | 23.61 | 6,172 | -0.36(-1.49%) |
Apr 26, 2010 | 24.36 | 24.62 | 23.89 | 23.96 | 38,845,316 | -0.31(-1.30%) |
Apr 23, 2010 | 23.17 | 24.48 | 22.96 | 24.28 | 60,375,620 | +1.16(+5.00%) |
Apr 22, 2010 | 23.67 | 23.72 | 23.11 | 23.12 | 55,838,476 | -0.66(-2.79%) |
Apr 21, 2010 | 23.78 | 24.77 | 23.76 | 23.78 | 218,764 | -0.90(-3.66%) |
Apr 20, 2010 | 24.68 | 24.92 | 24.56 | 24.69 | 14,828,335 | +0.11(+0.45%) |
Apr 19, 2010 | 24.43 | 24.63 | 24.16 | 24.58 | 18,324,314 | +0.13(+0.53%) |
Apr 16, 2010 | 24.64 | 24.76 | 24.22 | 24.45 | 30,076,680 | -0.23(-0.92%) |
Apr 15, 2010 | 24.80 | 24.99 | 24.62 | 24.67 | 30,342,574 | -0.12(-0.47%) |
Apr 14, 2010 | 25.15 | 25.15 | 24.65 | 24.79 | 29,175,256 | -0.34(-1.34%) |
Apr 13, 2010 | 25.12 | 25.28 | 25.04 | 25.13 | 17,412,828 | -0.10(-0.41%) |
Apr 12, 2010 | 25.30 | 25.39 | 25.20 | 25.23 | 15,575,810 | -0.08(-0.32%) |
Apr 09, 2010 | 25.20 | 25.50 | 25.18 | 25.31 | 14,707,633 | +0.13(+0.52%) |
Apr 08, 2010 | 25.22 | 25.35 | 25.07 | 25.18 | 17,931,376 | -0.01(-0.03%) |
Apr 07, 2010 | 25.59 | 25.61 | 25.03 | 25.19 | 26,863,556 | -0.32(-1.24%) |
Apr 06, 2010 | 25.69 | 25.69 | 25.45 | 25.50 | 17,928,736 | -0.24(-0.93%) |
Apr 05, 2010 | 25.98 | 26.00 | 25.55 | 25.74 | 15,284,378 | -0.08(-0.29%) |
Apr 01, 2010 | 25.77 | 25.82 | 25.82 | 25.82 | 14,803,657 | +0.25(+0.96%) |
Mar 31, 2010 | 25.67 | 25.74 | 25.37 | 25.57 | 18,938,726 | -0.21(-0.82%) |
Mar 30, 2010 | 25.99 | 25.99 | 25.68 | 25.78 | 14,490,762 | -0.16(-0.61%) |
Mar 29, 2010 | 25.73 | 26.02 | 25.73 | 25.94 | 16,297,751 | +0.31(+1.23%) |
Mar 26, 2010 | 25.89 | 25.98 | 25.57 | 25.63 | 19,720,512 | -0.24(-0.93%) |
Mar 25, 2010 | 26.24 | 26.25 | 25.85 | 25.87 | 19,244,392 | -0.16(-0.61%) |
Mar 24, 2010 | 26.31 | 26.37 | 26.00 | 26.02 | 18,055,496 | -0.34(-1.27%) |
Mar 23, 2010 | 26.41 | 26.53 | 26.19 | 26.36 | 18,016,586 | +0.14(+0.52%) |
Mar 22, 2010 | 26.07 | 26.73 | 26.04 | 26.22 | 22,599,930 | +0.16(+0.63%) |
Mar 19, 2010 | 26.44 | 26.59 | 25.91 | 26.06 | 44,951,072 | -0.27(-1.01%) |
Mar 18, 2010 | 26.06 | 26.33 | 25.93 | 26.32 | 18,253,652 | +0.25(+0.97%) |
Mar 17, 2010 | 26.01 | 26.09 | 25.72 | 26.07 | 18,095,718 | +0.10(+0.37%) |
Mar 16, 2010 | 25.86 | 26.02 | 25.61 | 25.98 | 26,742,226 | +0.13(+0.50%) |
Mar 15, 2010 | 25.66 | 25.88 | 25.66 | 25.85 | 25,437,664 | +0.51(+2.03%) |
Mar 12, 2010 | 25.37 | 25.47 | 25.15 | 25.33 | 23,934,256 | +0.08(+0.33%) |
Mar 11, 2010 | 24.89 | 25.30 | 24.72 | 25.25 | 22,368,624 | +0.14(+0.57%) |
Mar 10, 2010 | 25.30 | 25.39 | 24.99 | 25.11 | 28,372,254 | -0.25(-1.00%) |
Mar 09, 2010 | 25.48 | 25.54 | 25.22 | 25.36 | 21,464,600 | -0.21(-0.83%) |
Mar 08, 2010 | 25.67 | 25.70 | 25.41 | 25.57 | 17,608,946 | -0.10(-0.37%) |
Mar 05, 2010 | 25.48 | 25.71 | 25.28 | 25.67 | 14,414,530 | +0.24(+0.94%) |
Mar 04, 2010 | 25.48 | 25.59 | 25.25 | 25.43 | 17,312,354 | -0.05(-0.19%) |
Mar 03, 2010 | 25.80 | 25.91 | 25.40 | 25.48 | 18,378,532 | -0.12(-0.48%) |
Mar 02, 2010 | 25.73 | 25.80 | 25.55 | 25.60 | 17,898,524 | +0.08(+0.32%) |