Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.79 | 19.89 | 19.54 | 19.64 | 88,666,600 | -0.15(-0.77%) |
May 27, 2010 | 19.59 | 20.07 | 19.58 | 19.79 | 179,179,952 | +0.75(+3.96%) |
May 26, 2010 | 19.97 | 20.25 | 18.70 | 19.04 | 231,919,536 | -0.81(-4.07%) |
May 25, 2010 | 19.53 | 20.05 | 19.32 | 19.85 | 129,137,000 | -0.15(-0.76%) |
May 24, 2010 | 20.44 | 20.45 | 19.99 | 20.00 | 96,792,032 | -0.43(-2.12%) |
May 21, 2010 | 20.27 | 20.64 | 20.13 | 20.43 | 154,472,144 | -0.21(-1.00%) |
May 20, 2010 | 20.80 | 21.19 | 20.59 | 20.64 | 115,539,032 | -0.86(-4.00%) |
May 19, 2010 | 21.71 | 21.84 | 21.16 | 21.50 | 81,106,448 | -0.27(-1.25%) |
May 18, 2010 | 21.98 | 22.08 | 21.62 | 21.77 | 69,309,592 | -0.16(-0.74%) |
May 17, 2010 | 22.07 | 22.15 | 21.56 | 21.93 | 60,765,620 | +0.01(+0.03%) |
May 14, 2010 | 22.13 | 22.14 | 21.71 | 21.93 | 83,566,816 | -0.23(-1.06%) |
May 13, 2010 | 22.18 | 22.53 | 22.12 | 22.16 | 59,742,196 | -0.15(-0.68%) |
May 12, 2010 | 21.96 | 22.42 | 21.92 | 22.31 | 62,182,320 | +0.42(+1.94%) |
May 11, 2010 | 22.19 | 22.47 | 21.65 | 21.89 | 84,167,656 | -0.05(-0.21%) |
May 10, 2010 | 21.96 | 22.34 | 21.76 | 21.93 | 114,335,776 | +0.55(+2.59%) |
May 07, 2010 | 21.93 | 21.94 | 20.71 | 21.38 | 229,214,496 | -0.58(-2.66%) |
May 06, 2010 | 22.43 | 22.65 | 21.15 | 21.96 | 169,561,696 | -0.66(-2.91%) |
May 05, 2010 | 22.68 | 22.80 | 22.50 | 22.62 | 88,174,584 | -0.21(-0.93%) |
May 04, 2010 | 23.13 | 23.15 | 22.55 | 22.84 | 108,287,376 | -0.55(-2.37%) |
May 03, 2010 | 23.24 | 23.54 | 23.18 | 23.39 | 58,042,408 | +0.25(+1.06%) |
Apr 30, 2010 | 23.55 | 23.55 | 23.13 | 23.14 | 83,416,728 | -0.35(-1.51%) |
Apr 29, 2010 | 23.44 | 23.82 | 23.24 | 23.50 | 69,489,704 | +0.07(+0.30%) |
Apr 28, 2010 | 23.43 | 23.49 | 23.21 | 23.43 | 85,133,184 | +0.05(+0.21%) |
Apr 27, 2010 | 23.46 | 23.68 | 23.30 | 23.38 | 90,687,768 | -0.20(-0.85%) |
Apr 26, 2010 | 23.49 | 23.70 | 23.39 | 23.58 | 83,982,808 | +0.11(+0.48%) |
Apr 23, 2010 | 23.59 | 23.93 | 23.23 | 23.46 | 167,263,808 | -0.33(-1.37%) |
Apr 22, 2010 | 23.52 | 23.90 | 23.42 | 23.79 | 111,536,304 | +0.04(+0.19%) |
Apr 21, 2010 | 23.74 | 23.87 | 23.67 | 23.75 | 73,010,440 | -0.02(-0.09%) |
Apr 20, 2010 | 23.66 | 23.83 | 23.59 | 23.77 | 68,875,184 | +0.24(+1.03%) |
Apr 19, 2010 | 23.32 | 23.68 | 23.31 | 23.52 | 85,712,104 | +0.28(+1.20%) |
Apr 16, 2010 | 23.34 | 23.48 | 23.19 | 23.24 | 117,046,656 | -0.15(-0.65%) |
Apr 15, 2010 | 23.36 | 23.46 | 23.27 | 23.40 | 69,595,536 | +0.04(+0.16%) |
Apr 14, 2010 | 23.34 | 23.49 | 23.24 | 23.36 | 90,956,048 | +0.28(+1.22%) |
Apr 13, 2010 | 22.85 | 23.12 | 22.84 | 23.08 | 54,569,188 | +0.10(+0.43%) |
Apr 12, 2010 | 22.93 | 23.11 | 22.89 | 22.98 | 48,910,848 | -0.02(-0.07%) |
Apr 09, 2010 | 22.70 | 23.05 | 22.66 | 22.99 | 72,247,800 | +0.32(+1.40%) |
Apr 08, 2010 | 22.22 | 22.72 | 22.21 | 22.68 | 83,903,296 | +0.43(+1.94%) |
Apr 07, 2010 | 22.10 | 22.40 | 22.08 | 22.24 | 76,949,040 | +0.02(+0.10%) |
Apr 06, 2010 | 22.09 | 22.42 | 21.96 | 22.22 | 62,215,048 | +0.04(+0.17%) |
Apr 05, 2010 | 22.08 | 22.30 | 22.00 | 22.18 | 45,298,664 | +0.08(+0.38%) |
Apr 01, 2010 | 22.24 | 22.10 | 22.10 | 22.10 | 98,653,736 | -0.10(-0.44%) |
Mar 31, 2010 | 22.46 | 22.52 | 22.11 | 22.20 | 84,128,960 | -0.37(-1.62%) |
Mar 30, 2010 | 22.46 | 22.63 | 22.36 | 22.56 | 46,121,528 | +0.14(+0.61%) |
Mar 29, 2010 | 22.52 | 22.60 | 22.40 | 22.43 | 43,984,928 | -0.05(-0.24%) |
Mar 26, 2010 | 22.80 | 22.89 | 22.43 | 22.48 | 73,368,384 | -0.27(-1.17%) |
Mar 25, 2010 | 22.61 | 23.17 | 22.58 | 22.74 | 96,543,336 | +0.27(+1.21%) |
Mar 24, 2010 | 22.52 | 22.62 | 22.43 | 22.47 | 44,849,844 | -0.17(-0.77%) |
Mar 23, 2010 | 22.43 | 22.66 | 22.29 | 22.65 | 55,430,924 | +0.21(+0.95%) |
Mar 22, 2010 | 22.36 | 22.51 | 22.27 | 22.43 | 49,743,284 | +0.01(+0.03%) |
Mar 19, 2010 | 22.55 | 22.66 | 22.24 | 22.43 | 107,326,552 | -0.02(-0.07%) |
Mar 18, 2010 | 22.45 | 22.52 | 22.36 | 22.44 | 57,824,832 | -0.02(-0.07%) |
Mar 17, 2010 | 22.36 | 22.64 | 22.28 | 22.46 | 66,481,976 | +0.20(+0.89%) |
Mar 16, 2010 | 22.30 | 22.35 | 22.13 | 22.26 | 48,455,248 | +0.06(+0.27%) |
Mar 15, 2010 | 22.12 | 22.26 | 21.99 | 22.20 | 49,484,940 | +0.02(+0.07%) |
Mar 12, 2010 | 22.22 | 22.27 | 22.01 | 22.18 | 41,839,276 | +0.07(+0.31%) |
Mar 11, 2010 | 21.90 | 22.12 | 21.86 | 22.12 | 46,642,596 | +0.16(+0.73%) |
Mar 10, 2010 | 21.87 | 22.06 | 21.83 | 21.96 | 59,233,144 | +0.13(+0.59%) |
Mar 09, 2010 | 21.65 | 22.06 | 21.64 | 21.83 | 66,331,500 | +0.13(+0.59%) |
Mar 08, 2010 | 21.61 | 21.93 | 21.60 | 21.70 | 52,005,896 | +0.03(+0.15%) |
Mar 05, 2010 | 21.72 | 21.74 | 21.54 | 21.67 | 73,896,600 | -0.03(-0.15%) |
Mar 04, 2010 | 21.57 | 21.71 | 21.43 | 21.70 | 56,592,672 | +0.13(+0.60%) |
Mar 03, 2010 | 21.61 | 21.68 | 21.49 | 21.57 | 63,889,872 | +0.00(+0.00%) |
Mar 02, 2010 | 22.04 | 22.21 | 21.40 | 21.57 | 122,873,584 | -0.42(-1.93%) |