Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.95 | 21.72 | 19.81 | 19.95 | 46,151,284 | -1.74(-8.00%) |
May 27, 2010 | 21.77 | 21.90 | 21.08 | 21.69 | 35,238,016 | +0.96(+4.65%) |
May 26, 2010 | 20.72 | 21.22 | 20.63 | 20.72 | 724 | +0.21(+1.01%) |
May 25, 2010 | 19.81 | 20.57 | 19.48 | 20.51 | 80,538 | -0.02(-0.12%) |
May 24, 2010 | 21.35 | 21.41 | 20.47 | 20.54 | 19,951,540 | -0.86(-4.04%) |
May 21, 2010 | 20.47 | 21.47 | 20.19 | 21.40 | 28,525,260 | +0.41(+1.94%) |
May 20, 2010 | 20.70 | 21.44 | 20.63 | 20.99 | 29,103 | -0.72(-3.32%) |
May 19, 2010 | 22.00 | 22.74 | 21.43 | 21.71 | 25,688,648 | -0.42(-1.88%) |
May 18, 2010 | 22.62 | 23.09 | 21.91 | 22.13 | 72,780 | -0.17(-0.75%) |
May 17, 2010 | 22.78 | 22.95 | 21.63 | 22.30 | 23,019,808 | -0.19(-0.85%) |
May 14, 2010 | 22.49 | 23.48 | 22.23 | 22.49 | 24,249,900 | -0.74(-3.17%) |
May 13, 2010 | 23.91 | 23.92 | 23.16 | 23.23 | 25,304,806 | +0.02(+0.09%) |
May 12, 2010 | 22.81 | 23.62 | 22.81 | 23.21 | 26,114,152 | +0.52(+2.28%) |
May 11, 2010 | 22.64 | 23.29 | 22.60 | 22.69 | 327,483 | +0.60(+2.72%) |
May 10, 2010 | 21.79 | 22.72 | 21.51 | 22.09 | 48,535,072 | +0.06(+0.29%) |
May 07, 2010 | 22.09 | 22.92 | 21.38 | 22.03 | 38,569,568 | -1.01(-4.38%) |
May 06, 2010 | 23.01 | 24.21 | 21.59 | 23.04 | 14,078 | -0.76(-3.18%) |
May 05, 2010 | 24.13 | 24.69 | 23.73 | 23.79 | 31,269,770 | -0.48(-1.96%) |
May 04, 2010 | 24.62 | 24.82 | 23.84 | 24.27 | 3,770 | -0.86(-3.44%) |
May 03, 2010 | 23.96 | 25.92 | 23.79 | 25.13 | 53,587,408 | +0.59(+2.41%) |
Apr 30, 2010 | 23.78 | 25.17 | 23.27 | 24.54 | 75,824,120 | -0.76(-3.01%) |
Apr 29, 2010 | 26.89 | 27.31 | 23.41 | 25.30 | 91,854,280 | -1.40(-5.25%) |
Apr 28, 2010 | 26.38 | 26.77 | 25.97 | 26.70 | 16,121,506 | +0.43(+1.65%) |
Apr 27, 2010 | 27.34 | 27.38 | 26.15 | 26.27 | 21,389,008 | -1.33(-4.82%) |
Apr 26, 2010 | 28.01 | 28.04 | 27.46 | 27.60 | 14,373,118 | -0.39(-1.40%) |
Apr 23, 2010 | 27.26 | 28.20 | 27.17 | 27.99 | 23,545,298 | +0.98(+3.65%) |
Apr 22, 2010 | 26.36 | 27.13 | 26.17 | 27.01 | 14,677,643 | +0.35(+1.32%) |
Apr 21, 2010 | 26.66 | 27.20 | 26.38 | 26.66 | 76,184 | -0.02(-0.06%) |
Apr 20, 2010 | 25.57 | 26.90 | 25.54 | 26.67 | 44,574 | +1.39(+5.51%) |
Apr 19, 2010 | 25.19 | 26.00 | 24.96 | 25.28 | 26,409,458 | -0.06(-0.22%) |
Apr 16, 2010 | 25.85 | 25.98 | 24.85 | 25.33 | 20,861,654 | -0.70(-2.71%) |
Apr 15, 2010 | 25.91 | 26.17 | 25.73 | 26.04 | 13,056,548 | +0.07(+0.28%) |
Apr 14, 2010 | 25.40 | 26.02 | 25.26 | 25.97 | 14,924,634 | +0.81(+3.21%) |
Apr 13, 2010 | 25.21 | 25.29 | 24.88 | 25.16 | 11,297,666 | -0.06(-0.25%) |
Apr 12, 2010 | 25.21 | 25.58 | 25.16 | 25.22 | 8,455,994 | -0.06(-0.22%) |
Apr 09, 2010 | 25.49 | 25.62 | 24.97 | 25.28 | 10,365,031 | -0.07(-0.28%) |
Apr 08, 2010 | 25.09 | 25.37 | 24.73 | 25.35 | 13,879,003 | +0.02(+0.10%) |
Apr 07, 2010 | 25.83 | 25.87 | 25.14 | 25.33 | 16,061,100 | -0.46(-1.77%) |
Apr 06, 2010 | 25.59 | 25.97 | 25.52 | 25.78 | 12,181,482 | +0.55(+2.19%) |
Apr 05, 2010 | 24.94 | 25.61 | 24.65 | 25.23 | 20,696,462 | +0.62(+2.51%) |
Apr 01, 2010 | 24.45 | 24.61 | 24.61 | 24.61 | 16,472,771 | +0.49(+2.02%) |
Mar 31, 2010 | 24.22 | 24.29 | 23.97 | 24.12 | 13,124,350 | +0.10(+0.43%) |
Mar 30, 2010 | 23.99 | 24.23 | 23.90 | 24.02 | 14,727,930 | +0.10(+0.44%) |
Mar 29, 2010 | 23.74 | 24.09 | 23.60 | 23.92 | 15,305,367 | +0.41(+1.74%) |
Mar 26, 2010 | 23.86 | 23.92 | 23.42 | 23.51 | 15,590,219 | -0.17(-0.71%) |
Mar 25, 2010 | 24.42 | 24.54 | 23.65 | 23.68 | 17,704,230 | -0.51(-2.12%) |
Mar 24, 2010 | 24.33 | 24.67 | 24.14 | 24.19 | 12,467,627 | -0.40(-1.63%) |
Mar 23, 2010 | 24.60 | 24.97 | 24.45 | 24.59 | 12,712,756 | +0.50(+2.06%) |
Mar 22, 2010 | 24.14 | 24.74 | 23.93 | 24.09 | 14,803,698 | -0.33(-1.34%) |
Mar 19, 2010 | 25.49 | 25.54 | 24.19 | 24.42 | 23,467,496 | -0.86(-3.42%) |
Mar 18, 2010 | 26.00 | 26.06 | 25.13 | 25.29 | 15,211,074 | -0.75(-2.89%) |
Mar 17, 2010 | 25.55 | 26.29 | 25.47 | 26.04 | 21,187,966 | +0.65(+2.55%) |
Mar 16, 2010 | 25.04 | 25.57 | 24.96 | 25.39 | 13,992,279 | +0.54(+2.19%) |
Mar 15, 2010 | 24.71 | 24.92 | 24.61 | 24.85 | 12,681,880 | -0.38(-1.49%) |
Mar 12, 2010 | 24.95 | 25.26 | 24.65 | 25.22 | 19,535,090 | +0.61(+2.47%) |
Mar 11, 2010 | 24.43 | 24.65 | 24.16 | 24.61 | 17,094,324 | +0.08(+0.33%) |
Mar 10, 2010 | 24.70 | 24.93 | 24.14 | 24.53 | 25,843,770 | -0.22(-0.87%) |
Mar 09, 2010 | 24.94 | 25.02 | 24.49 | 24.75 | 18,672,344 | -0.40(-1.59%) |
Mar 08, 2010 | 25.54 | 25.93 | 25.03 | 25.15 | 13,344,507 | -0.38(-1.47%) |
Mar 05, 2010 | 25.45 | 25.71 | 25.34 | 25.53 | 10,912,167 | +0.34(+1.37%) |
Mar 04, 2010 | 25.38 | 25.53 | 24.96 | 25.18 | 9,498,748 | -0.20(-0.79%) |
Mar 03, 2010 | 25.25 | 25.80 | 25.15 | 25.38 | 13,479,257 | +0.39(+1.57%) |
Mar 02, 2010 | 24.79 | 25.36 | 24.69 | 24.99 | 15,635,618 | +0.37(+1.50%) |