Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.15 | 21.59 | 20.92 | 21.15 | 64,683,772 | -1.18(-5.29%) |
May 27, 2010 | 22.26 | 22.44 | 21.84 | 22.33 | 113,335,280 | +1.45(+6.93%) |
May 26, 2010 | 20.86 | 21.31 | 20.74 | 20.89 | 51,526 | -0.07(-0.35%) |
May 25, 2010 | 20.00 | 20.98 | 20.00 | 20.96 | 37,632 | +0.34(+1.67%) |
May 24, 2010 | 20.93 | 21.20 | 20.61 | 20.61 | 65,603,984 | -0.98(-4.56%) |
May 21, 2010 | 21.95 | 21.82 | 21.33 | 21.60 | 58,603,772 | -0.65(-2.91%) |
May 20, 2010 | 21.99 | 22.25 | 21.90 | 22.25 | 13,948 | -0.05(-0.22%) |
May 19, 2010 | 22.56 | 22.71 | 22.16 | 22.29 | 57,187,412 | -0.05(-0.24%) |
May 18, 2010 | 23.03 | 23.04 | 22.29 | 22.35 | 9,756 | -0.59(-2.56%) |
May 17, 2010 | 23.24 | 23.42 | 22.36 | 22.93 | 55,812,832 | -0.15(-0.64%) |
May 14, 2010 | 23.08 | 23.26 | 22.65 | 23.08 | 70,569,976 | -0.61(-2.56%) |
May 13, 2010 | 23.73 | 24.13 | 23.60 | 23.69 | 38,993,956 | -0.33(-1.37%) |
May 12, 2010 | 24.01 | 24.16 | 23.57 | 24.02 | 47,303,024 | +0.01(+0.06%) |
May 11, 2010 | 24.08 | 24.38 | 23.94 | 24.00 | 5,005 | -0.00(-0.02%) |
May 10, 2010 | 23.88 | 24.04 | 23.72 | 24.01 | 63,555,652 | -0.15(-0.63%) |
May 07, 2010 | 24.50 | 24.78 | 23.64 | 24.16 | 48,932,532 | -0.63(-2.53%) |
May 06, 2010 | 24.83 | 25.46 | 23.64 | 24.79 | 75,825,672 | -0.09(-0.37%) |
May 05, 2010 | 25.06 | 25.61 | 24.78 | 24.88 | 85,717,696 | +0.08(+0.32%) |
May 04, 2010 | 24.47 | 24.86 | 23.46 | 24.80 | 43,361 | +0.49(+2.01%) |
May 03, 2010 | 23.91 | 24.84 | 22.94 | 24.31 | 323,664,160 | -0.95(-3.76%) |
Apr 30, 2010 | 25.40 | 25.86 | 24.88 | 25.26 | 127,243,912 | -0.20(-0.78%) |
Apr 29, 2010 | 27.31 | 27.36 | 25.13 | 25.46 | 175,527,216 | -2.32(-8.34%) |
Apr 28, 2010 | 27.29 | 27.94 | 27.44 | 27.77 | 19,753,342 | +0.49(+1.79%) |
Apr 27, 2010 | 27.50 | 27.96 | 27.23 | 27.29 | 412 | -0.77(-2.73%) |
Apr 26, 2010 | 28.95 | 29.00 | 28.05 | 28.05 | 27,080,986 | -0.95(-3.29%) |
Apr 23, 2010 | 28.51 | 29.02 | 28.46 | 29.01 | 11,011,666 | +0.16(+0.55%) |
Apr 22, 2010 | 28.65 | 28.85 | 28.51 | 28.85 | 10,978,205 | -0.26(-0.90%) |
Apr 21, 2010 | 29.16 | 29.34 | 28.99 | 29.11 | 1,238 | -0.19(-0.64%) |
Apr 20, 2010 | 29.28 | 29.40 | 29.20 | 29.30 | 1,094 | +0.48(+1.68%) |
Apr 19, 2010 | 29.01 | 28.83 | 28.49 | 28.81 | 11,405,645 | -0.19(-0.67%) |
Apr 16, 2010 | 29.26 | 29.31 | 28.74 | 29.01 | 12,835,784 | -0.33(-1.14%) |
Apr 15, 2010 | 29.33 | 29.54 | 29.30 | 29.34 | 10,917,704 | +0.28(+0.95%) |
Apr 14, 2010 | 29.06 | 29.11 | 28.90 | 29.06 | 12,320,910 | +0.34(+1.20%) |
Apr 13, 2010 | 28.85 | 28.87 | 28.44 | 28.72 | 7,619,927 | -0.02(-0.08%) |
Apr 12, 2010 | 28.71 | 28.88 | 28.68 | 28.74 | 8,044,192 | -0.06(-0.20%) |
Apr 09, 2010 | 28.64 | 28.82 | 28.59 | 28.80 | 13,524,825 | +0.24(+0.83%) |
Apr 08, 2010 | 28.22 | 28.60 | 28.13 | 28.56 | 8,500,291 | +0.09(+0.32%) |
Apr 07, 2010 | 28.57 | 28.66 | 28.38 | 28.47 | 10,242,986 | -0.28(-0.98%) |
Apr 06, 2010 | 28.35 | 28.78 | 28.29 | 28.75 | 11,953,816 | +0.38(+1.35%) |
Apr 05, 2010 | 28.23 | 28.42 | 28.09 | 28.37 | 7,506,250 | +0.40(+1.44%) |
Apr 01, 2010 | 27.83 | 27.97 | 27.97 | 27.97 | 14,409,295 | +0.32(+1.17%) |
Mar 31, 2010 | 27.46 | 27.75 | 27.42 | 27.64 | 13,068,510 | +0.12(+0.42%) |
Mar 30, 2010 | 27.58 | 27.67 | 27.45 | 27.53 | 12,074,170 | -0.03(-0.11%) |
Mar 29, 2010 | 27.32 | 27.60 | 27.32 | 27.56 | 12,434,882 | +0.10(+0.35%) |
Mar 26, 2010 | 27.36 | 27.56 | 27.29 | 27.46 | 12,082,802 | +0.08(+0.28%) |
Mar 25, 2010 | 27.74 | 27.78 | 27.37 | 27.38 | 12,447,773 | -0.34(-1.22%) |
Mar 24, 2010 | 27.66 | 27.77 | 27.57 | 27.72 | 13,625,265 | -0.35(-1.24%) |
Mar 23, 2010 | 27.87 | 28.10 | 27.80 | 28.07 | 11,129,672 | +0.29(+1.05%) |
Mar 22, 2010 | 27.43 | 27.83 | 27.40 | 27.78 | 12,116,849 | -0.16(-0.59%) |
Mar 19, 2010 | 28.19 | 28.21 | 27.67 | 27.94 | 11,134,825 | -0.22(-0.79%) |
Mar 18, 2010 | 28.32 | 28.33 | 27.96 | 28.17 | 9,358,547 | +0.00(+0.00%) |
Mar 17, 2010 | 28.08 | 28.30 | 28.03 | 28.17 | 13,422,438 | +0.47(+1.70%) |
Mar 16, 2010 | 27.46 | 27.73 | 27.41 | 27.70 | 10,218,167 | +0.29(+1.06%) |
Mar 15, 2010 | 27.30 | 27.41 | 27.28 | 27.41 | 9,800,063 | -0.14(-0.49%) |
Mar 12, 2010 | 27.46 | 27.60 | 27.38 | 27.54 | 13,721,095 | +0.13(+0.46%) |
Mar 11, 2010 | 27.20 | 27.44 | 27.14 | 27.42 | 8,594,481 | +0.20(+0.73%) |
Mar 10, 2010 | 27.12 | 27.32 | 27.08 | 27.22 | 12,753,618 | +0.07(+0.27%) |
Mar 09, 2010 | 26.92 | 27.24 | 26.92 | 27.15 | 9,729,402 | -0.06(-0.23%) |
Mar 08, 2010 | 27.12 | 27.31 | 27.05 | 27.21 | 12,218,098 | +0.19(+0.70%) |
Mar 05, 2010 | 26.84 | 27.05 | 26.78 | 27.02 | 10,693,287 | +0.33(+1.25%) |
Mar 04, 2010 | 26.81 | 26.87 | 26.54 | 26.68 | 10,400,605 | +0.11(+0.42%) |
Mar 03, 2010 | 26.29 | 26.70 | 26.29 | 26.57 | 12,881,864 | +0.42(+1.59%) |
Mar 02, 2010 | 26.02 | 26.27 | 25.95 | 26.16 | 12,335,778 | +0.01(+0.04%) |