Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 23.17 | 23.47 | 23.04 | 23.17 | 36,337,332 | +0.05(+0.21%) |
May 27, 2010 | 22.64 | 23.16 | 22.55 | 23.12 | 44,462,256 | +0.83(+3.70%) |
May 26, 2010 | 22.00 | 22.59 | 21.90 | 22.30 | 2,321 | +0.25(+1.12%) |
May 25, 2010 | 21.53 | 22.06 | 21.39 | 22.05 | 2,180 | +0.14(+0.63%) |
May 24, 2010 | 21.92 | 22.22 | 21.74 | 21.91 | 19,334,538 | -0.12(-0.56%) |
May 21, 2010 | 21.46 | 22.11 | 21.35 | 22.04 | 37,072,656 | +0.02(+0.07%) |
May 20, 2010 | 22.17 | 22.39 | 21.84 | 22.02 | 3,918 | -0.41(-1.85%) |
May 19, 2010 | 22.15 | 22.63 | 22.06 | 22.44 | 30,787,466 | +0.19(+0.84%) |
May 18, 2010 | 22.68 | 22.70 | 22.22 | 22.25 | 1,381 | -0.30(-1.31%) |
May 17, 2010 | 22.64 | 22.74 | 22.13 | 22.55 | 22,403,998 | -0.07(-0.30%) |
May 14, 2010 | 22.61 | 22.94 | 22.48 | 22.61 | 30,684,826 | -0.30(-1.29%) |
May 13, 2010 | 23.17 | 23.21 | 22.77 | 22.91 | 21,301,296 | -0.34(-1.45%) |
May 12, 2010 | 23.36 | 23.41 | 22.99 | 23.25 | 27,749,522 | +0.20(+0.87%) |
May 11, 2010 | 23.25 | 23.41 | 22.96 | 23.05 | 7,890 | -0.51(-2.16%) |
May 10, 2010 | 23.69 | 23.73 | 23.31 | 23.56 | 34,075,744 | +0.52(+2.27%) |
May 07, 2010 | 23.32 | 23.54 | 22.66 | 23.03 | 38,434,016 | -0.61(-2.56%) |
May 06, 2010 | 23.63 | 24.47 | 21.12 | 23.64 | 1,904 | -0.42(-1.73%) |
May 05, 2010 | 24.36 | 24.51 | 24.00 | 24.06 | 31,200,452 | -0.57(-2.33%) |
May 04, 2010 | 24.49 | 25.01 | 24.49 | 24.63 | 6,368 | +0.37(+1.53%) |
May 03, 2010 | 24.27 | 24.37 | 24.10 | 24.26 | 18,066,848 | +0.16(+0.66%) |
Apr 30, 2010 | 24.30 | 24.62 | 24.09 | 24.10 | 22,858,454 | -0.14(-0.60%) |
Apr 29, 2010 | 24.06 | 24.49 | 24.06 | 24.25 | 26,523,364 | +0.47(+2.00%) |
Apr 28, 2010 | 23.73 | 23.94 | 23.52 | 23.77 | 24,541,174 | +0.05(+0.23%) |
Apr 27, 2010 | 23.97 | 24.40 | 23.67 | 23.72 | 6,144 | -0.36(-1.49%) |
Apr 26, 2010 | 24.47 | 24.73 | 24.00 | 24.07 | 38,667,292 | -0.32(-1.30%) |
Apr 23, 2010 | 23.28 | 24.60 | 23.07 | 24.39 | 60,098,924 | +1.16(+5.00%) |
Apr 22, 2010 | 23.78 | 23.83 | 23.22 | 23.23 | 55,582,576 | -0.67(-2.79%) |
Apr 21, 2010 | 23.89 | 24.88 | 23.87 | 23.89 | 217,762 | -0.91(-3.66%) |
Apr 20, 2010 | 24.80 | 25.04 | 24.67 | 24.80 | 14,760,378 | +0.11(+0.45%) |
Apr 19, 2010 | 24.54 | 24.75 | 24.27 | 24.69 | 18,240,334 | +0.13(+0.53%) |
Apr 16, 2010 | 24.75 | 24.88 | 24.33 | 24.56 | 29,938,840 | -0.23(-0.92%) |
Apr 15, 2010 | 24.91 | 25.10 | 24.73 | 24.79 | 30,203,516 | -0.12(-0.47%) |
Apr 14, 2010 | 25.27 | 25.27 | 24.77 | 24.91 | 29,041,548 | -0.34(-1.34%) |
Apr 13, 2010 | 25.24 | 25.40 | 25.16 | 25.24 | 17,333,026 | -0.10(-0.41%) |
Apr 12, 2010 | 25.42 | 25.51 | 25.31 | 25.35 | 15,504,427 | -0.08(-0.32%) |
Apr 09, 2010 | 25.31 | 25.62 | 25.30 | 25.43 | 14,640,229 | +0.13(+0.52%) |
Apr 08, 2010 | 25.34 | 25.46 | 25.19 | 25.30 | 17,849,198 | -0.01(-0.03%) |
Apr 07, 2010 | 25.71 | 25.73 | 25.15 | 25.30 | 26,740,442 | -0.32(-1.23%) |
Apr 06, 2010 | 25.81 | 25.81 | 25.57 | 25.62 | 17,846,570 | -0.24(-0.93%) |
Apr 05, 2010 | 26.10 | 26.12 | 25.67 | 25.86 | 15,214,331 | -0.08(-0.29%) |
Apr 01, 2010 | 25.89 | 25.94 | 25.94 | 25.94 | 14,735,813 | +0.25(+0.96%) |
Mar 31, 2010 | 25.79 | 25.85 | 25.49 | 25.69 | 18,851,930 | -0.21(-0.82%) |
Mar 30, 2010 | 26.11 | 26.11 | 25.80 | 25.90 | 14,424,352 | -0.16(-0.61%) |
Mar 29, 2010 | 25.85 | 26.14 | 25.85 | 26.06 | 16,223,060 | +0.32(+1.23%) |
Mar 26, 2010 | 26.01 | 26.10 | 25.69 | 25.74 | 19,630,134 | -0.24(-0.93%) |
Mar 25, 2010 | 26.36 | 26.37 | 25.97 | 25.99 | 19,156,196 | -0.16(-0.61%) |
Mar 24, 2010 | 26.43 | 26.49 | 26.12 | 26.14 | 17,972,750 | -0.34(-1.27%) |
Mar 23, 2010 | 26.53 | 26.65 | 26.31 | 26.48 | 17,934,016 | +0.14(+0.52%) |
Mar 22, 2010 | 26.19 | 26.85 | 26.16 | 26.34 | 22,496,356 | +0.17(+0.63%) |
Mar 19, 2010 | 26.56 | 26.71 | 26.03 | 26.18 | 44,745,068 | -0.27(-1.01%) |
Mar 18, 2010 | 26.18 | 26.45 | 26.05 | 26.45 | 18,169,996 | +0.25(+0.97%) |
Mar 17, 2010 | 26.13 | 26.21 | 25.84 | 26.19 | 18,012,786 | +0.10(+0.37%) |
Mar 16, 2010 | 25.98 | 26.14 | 25.72 | 26.10 | 26,619,668 | +0.13(+0.50%) |
Mar 15, 2010 | 25.78 | 26.00 | 25.78 | 25.96 | 25,321,086 | +0.52(+2.03%) |
Mar 12, 2010 | 25.48 | 25.59 | 25.26 | 25.45 | 23,824,568 | +0.08(+0.33%) |
Mar 11, 2010 | 25.00 | 25.41 | 24.83 | 25.37 | 22,266,110 | +0.14(+0.57%) |
Mar 10, 2010 | 25.41 | 25.50 | 25.10 | 25.22 | 28,242,226 | -0.25(-1.00%) |
Mar 09, 2010 | 25.59 | 25.66 | 25.33 | 25.48 | 21,366,230 | -0.21(-0.83%) |
Mar 08, 2010 | 25.79 | 25.82 | 25.52 | 25.69 | 17,528,244 | -0.10(-0.37%) |
Mar 05, 2010 | 25.60 | 25.83 | 25.40 | 25.79 | 14,348,470 | +0.24(+0.94%) |
Mar 04, 2010 | 25.59 | 25.71 | 25.37 | 25.54 | 17,233,014 | -0.05(-0.19%) |
Mar 03, 2010 | 25.92 | 26.03 | 25.52 | 25.59 | 18,294,304 | -0.12(-0.48%) |
Mar 02, 2010 | 25.85 | 25.92 | 25.67 | 25.72 | 17,816,496 | +0.08(+0.32%) |