Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.95 | 21.71 | 19.81 | 19.95 | 46,160,916 | -1.74(-8.00%) |
May 27, 2010 | 21.77 | 21.89 | 21.08 | 21.68 | 35,245,368 | +0.96(+4.65%) |
May 26, 2010 | 20.72 | 21.21 | 20.62 | 20.72 | 724 | +0.21(+1.01%) |
May 25, 2010 | 19.81 | 20.57 | 19.48 | 20.51 | 80,555 | -0.02(-0.12%) |
May 24, 2010 | 21.34 | 21.41 | 20.47 | 20.53 | 19,955,702 | -0.86(-4.04%) |
May 21, 2010 | 20.46 | 21.47 | 20.19 | 21.40 | 28,531,210 | +0.41(+1.95%) |
May 20, 2010 | 20.69 | 21.44 | 20.62 | 20.99 | 29,109 | -0.72(-3.32%) |
May 19, 2010 | 21.99 | 22.74 | 21.42 | 21.71 | 25,694,008 | -0.42(-1.88%) |
May 18, 2010 | 22.61 | 23.09 | 21.90 | 22.13 | 72,795 | -0.17(-0.75%) |
May 17, 2010 | 22.78 | 22.94 | 21.62 | 22.29 | 23,024,612 | -0.19(-0.85%) |
May 14, 2010 | 22.49 | 23.48 | 22.22 | 22.49 | 24,254,958 | -0.74(-3.17%) |
May 13, 2010 | 23.90 | 23.91 | 23.16 | 23.22 | 25,310,084 | +0.02(+0.09%) |
May 12, 2010 | 22.81 | 23.62 | 22.81 | 23.20 | 26,119,600 | +0.52(+2.28%) |
May 11, 2010 | 22.63 | 23.29 | 22.60 | 22.69 | 327,551 | +0.60(+2.72%) |
May 10, 2010 | 21.78 | 22.71 | 21.50 | 22.09 | 48,545,200 | +0.06(+0.29%) |
May 07, 2010 | 22.09 | 22.91 | 21.37 | 22.02 | 38,577,612 | -1.01(-4.38%) |
May 06, 2010 | 23.01 | 24.21 | 21.59 | 23.03 | 14,081 | -0.76(-3.18%) |
May 05, 2010 | 24.13 | 24.69 | 23.73 | 23.79 | 31,276,294 | -0.48(-1.96%) |
May 04, 2010 | 24.62 | 24.82 | 23.83 | 24.26 | 3,771 | -0.86(-3.44%) |
May 03, 2010 | 23.96 | 25.91 | 23.78 | 25.13 | 53,598,584 | +0.59(+2.41%) |
Apr 30, 2010 | 23.78 | 25.16 | 23.26 | 24.54 | 75,839,936 | -0.76(-3.01%) |
Apr 29, 2010 | 26.88 | 27.31 | 23.41 | 25.30 | 91,873,448 | -1.40(-5.25%) |
Apr 28, 2010 | 26.38 | 26.76 | 25.97 | 26.70 | 16,124,869 | +0.43(+1.65%) |
Apr 27, 2010 | 27.34 | 27.38 | 26.15 | 26.27 | 21,393,470 | -1.33(-4.82%) |
Apr 26, 2010 | 28.00 | 28.03 | 27.45 | 27.59 | 14,376,117 | -0.39(-1.40%) |
Apr 23, 2010 | 27.25 | 28.20 | 27.16 | 27.99 | 23,550,210 | +0.98(+3.65%) |
Apr 22, 2010 | 26.35 | 27.12 | 26.17 | 27.00 | 14,680,705 | +0.35(+1.32%) |
Apr 21, 2010 | 26.65 | 27.19 | 26.37 | 26.65 | 76,200 | -0.02(-0.06%) |
Apr 20, 2010 | 25.57 | 26.90 | 25.54 | 26.67 | 44,584 | +1.39(+5.51%) |
Apr 19, 2010 | 25.18 | 25.99 | 24.95 | 25.27 | 26,414,968 | -0.06(-0.22%) |
Apr 16, 2010 | 25.85 | 25.98 | 24.85 | 25.33 | 20,866,006 | -0.70(-2.71%) |
Apr 15, 2010 | 25.91 | 26.16 | 25.73 | 26.03 | 13,059,272 | +0.07(+0.28%) |
Apr 14, 2010 | 25.39 | 26.02 | 25.26 | 25.96 | 14,927,748 | +0.81(+3.21%) |
Apr 13, 2010 | 25.20 | 25.28 | 24.87 | 25.15 | 11,300,023 | -0.06(-0.25%) |
Apr 12, 2010 | 25.21 | 25.58 | 25.15 | 25.22 | 8,457,758 | -0.06(-0.22%) |
Apr 09, 2010 | 25.48 | 25.62 | 24.97 | 25.27 | 10,367,193 | -0.07(-0.28%) |
Apr 08, 2010 | 25.09 | 25.37 | 24.72 | 25.34 | 13,881,898 | +0.02(+0.09%) |
Apr 07, 2010 | 25.83 | 25.87 | 25.14 | 25.32 | 16,064,451 | -0.46(-1.77%) |
Apr 06, 2010 | 25.58 | 25.96 | 25.51 | 25.78 | 12,184,023 | +0.55(+2.19%) |
Apr 05, 2010 | 24.94 | 25.60 | 24.65 | 25.22 | 20,700,780 | +0.62(+2.50%) |
Apr 01, 2010 | 24.44 | 24.61 | 24.61 | 24.61 | 16,476,208 | +0.49(+2.02%) |
Mar 31, 2010 | 24.22 | 24.28 | 23.97 | 24.12 | 13,127,088 | +0.10(+0.43%) |
Mar 30, 2010 | 23.98 | 24.22 | 23.89 | 24.02 | 14,731,003 | +0.10(+0.44%) |
Mar 29, 2010 | 23.74 | 24.09 | 23.60 | 23.91 | 15,308,560 | +0.41(+1.74%) |
Mar 26, 2010 | 23.86 | 23.91 | 23.42 | 23.50 | 15,593,472 | -0.17(-0.71%) |
Mar 25, 2010 | 24.42 | 24.54 | 23.65 | 23.67 | 17,707,924 | -0.51(-2.12%) |
Mar 24, 2010 | 24.33 | 24.67 | 24.14 | 24.18 | 12,470,229 | -0.40(-1.63%) |
Mar 23, 2010 | 24.59 | 24.96 | 24.44 | 24.58 | 12,715,409 | +0.50(+2.06%) |
Mar 22, 2010 | 24.14 | 24.74 | 23.93 | 24.09 | 14,806,787 | -0.33(-1.34%) |
Mar 19, 2010 | 25.48 | 25.54 | 24.18 | 24.42 | 23,472,392 | -0.86(-3.42%) |
Mar 18, 2010 | 25.99 | 26.06 | 25.13 | 25.28 | 15,214,248 | -0.75(-2.89%) |
Mar 17, 2010 | 25.54 | 26.28 | 25.46 | 26.03 | 21,192,386 | +0.65(+2.55%) |
Mar 16, 2010 | 25.03 | 25.56 | 24.95 | 25.38 | 13,995,198 | +0.54(+2.19%) |
Mar 15, 2010 | 24.70 | 24.91 | 24.61 | 24.84 | 12,684,525 | -0.38(-1.49%) |
Mar 12, 2010 | 24.94 | 25.26 | 24.64 | 25.22 | 19,539,164 | +0.61(+2.47%) |
Mar 11, 2010 | 24.42 | 24.65 | 24.15 | 24.61 | 17,097,890 | +0.08(+0.33%) |
Mar 10, 2010 | 24.70 | 24.92 | 24.14 | 24.53 | 25,849,162 | -0.22(-0.87%) |
Mar 09, 2010 | 24.94 | 25.02 | 24.49 | 24.74 | 18,676,240 | -0.40(-1.59%) |
Mar 08, 2010 | 25.54 | 25.93 | 25.02 | 25.14 | 13,347,291 | -0.38(-1.47%) |
Mar 05, 2010 | 25.45 | 25.70 | 25.34 | 25.52 | 10,914,443 | +0.34(+1.37%) |
Mar 04, 2010 | 25.38 | 25.52 | 24.95 | 25.18 | 9,500,730 | -0.20(-0.79%) |
Mar 03, 2010 | 25.24 | 25.79 | 25.14 | 25.38 | 13,482,069 | +0.39(+1.57%) |
Mar 02, 2010 | 24.78 | 25.35 | 24.69 | 24.98 | 15,638,880 | +0.37(+1.50%) |