Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.14 | 24.69 | 24.11 | 24.14 | 24,618,238 | -0.49(-2.00%) |
May 27, 2010 | 24.60 | 24.72 | 24.37 | 24.63 | 22,975,674 | +0.36(+1.50%) |
May 26, 2010 | 24.63 | 24.92 | 24.19 | 24.27 | 4,236 | +0.04(+0.18%) |
May 25, 2010 | 23.20 | 24.27 | 23.11 | 24.22 | 142,645 | +0.54(+2.29%) |
May 24, 2010 | 23.42 | 23.93 | 23.35 | 23.68 | 34,046,660 | +0.14(+0.61%) |
May 21, 2010 | 23.00 | 23.87 | 22.99 | 23.54 | 50,509,380 | +0.09(+0.39%) |
May 20, 2010 | 23.60 | 23.92 | 23.38 | 23.45 | 19,227 | -1.06(-4.33%) |
May 19, 2010 | 24.51 | 24.64 | 23.99 | 24.51 | 38,155,724 | -0.25(-1.01%) |
May 18, 2010 | 25.53 | 25.88 | 24.40 | 24.76 | 65,746 | -0.61(-2.42%) |
May 17, 2010 | 24.93 | 25.44 | 24.30 | 25.37 | 46,984,016 | +0.28(+1.11%) |
May 14, 2010 | 25.09 | 25.29 | 24.78 | 25.09 | 31,731,646 | -0.05(-0.20%) |
May 13, 2010 | 25.56 | 25.66 | 25.04 | 25.14 | 28,335,046 | -0.24(-0.95%) |
May 12, 2010 | 25.43 | 25.62 | 25.22 | 25.39 | 26,779,038 | -0.01(-0.06%) |
May 11, 2010 | 25.51 | 25.64 | 25.27 | 25.40 | 37,348,260 | +0.24(+0.96%) |
May 10, 2010 | 24.97 | 25.23 | 24.86 | 25.16 | 30,415,912 | +1.33(+5.56%) |
May 07, 2010 | 24.05 | 24.47 | 23.26 | 23.83 | 40,158,796 | -0.36(-1.47%) |
May 06, 2010 | 24.24 | 25.22 | 22.86 | 24.19 | 7,294 | -0.94(-3.74%) |
May 05, 2010 | 25.19 | 25.43 | 24.97 | 25.13 | 34,189,896 | -0.12(-0.48%) |
May 04, 2010 | 25.35 | 25.37 | 24.80 | 25.25 | 1,087 | -0.32(-1.25%) |
May 03, 2010 | 25.23 | 25.71 | 25.07 | 25.57 | 17,736,120 | +0.46(+1.82%) |
Apr 30, 2010 | 25.45 | 25.66 | 25.12 | 25.12 | 22,164,690 | -0.24(-0.93%) |
Apr 29, 2010 | 25.27 | 25.64 | 25.24 | 25.35 | 22,813,760 | +0.26(+1.05%) |
Apr 28, 2010 | 25.26 | 25.41 | 24.97 | 25.09 | 27,177,990 | -0.07(-0.28%) |
Apr 27, 2010 | 25.94 | 25.94 | 25.10 | 25.16 | 420 | -0.86(-3.29%) |
Apr 26, 2010 | 26.03 | 26.40 | 25.99 | 26.01 | 30,940,524 | +0.07(+0.27%) |
Apr 23, 2010 | 25.49 | 25.98 | 25.45 | 25.94 | 29,929,918 | +0.48(+1.88%) |
Apr 22, 2010 | 25.06 | 25.59 | 24.97 | 25.46 | 30,377,896 | +0.32(+1.28%) |
Apr 21, 2010 | 25.14 | 25.26 | 25.02 | 25.14 | 103,479 | +0.06(+0.26%) |
Apr 20, 2010 | 25.18 | 25.30 | 24.96 | 25.08 | 1,101 | +0.01(+0.03%) |
Apr 19, 2010 | 24.89 | 25.14 | 24.77 | 25.07 | 24,648,436 | +0.11(+0.46%) |
Apr 16, 2010 | 24.94 | 25.01 | 24.74 | 24.96 | 39,999,532 | -0.09(-0.37%) |
Apr 15, 2010 | 24.91 | 25.06 | 24.77 | 25.05 | 25,215,068 | +0.11(+0.46%) |
Apr 14, 2010 | 24.47 | 25.00 | 24.45 | 24.94 | 34,675,472 | +0.46(+1.86%) |
Apr 13, 2010 | 23.82 | 24.68 | 23.82 | 24.48 | 42,534,384 | +0.61(+2.57%) |
Apr 12, 2010 | 23.68 | 23.93 | 23.63 | 23.87 | 17,199,308 | +0.16(+0.69%) |
Apr 09, 2010 | 23.55 | 23.81 | 23.41 | 23.70 | 18,326,168 | +0.20(+0.85%) |
Apr 08, 2010 | 23.14 | 23.58 | 23.10 | 23.50 | 19,365,512 | +0.26(+1.10%) |
Apr 07, 2010 | 23.17 | 23.33 | 23.08 | 23.25 | 15,528,240 | +0.04(+0.18%) |
Apr 06, 2010 | 23.25 | 23.33 | 23.11 | 23.20 | 13,185,096 | +0.24(+1.02%) |
Apr 05, 2010 | 23.06 | 23.34 | 22.93 | 22.97 | 15,964,724 | -0.11(-0.49%) |
Apr 01, 2010 | 23.10 | 23.08 | 23.08 | 23.08 | 13,231,290 | +0.02(+0.09%) |
Mar 31, 2010 | 23.20 | 23.27 | 22.96 | 23.06 | 14,507,174 | -0.24(-1.04%) |
Mar 30, 2010 | 23.21 | 23.44 | 23.17 | 23.30 | 12,156,605 | +0.06(+0.28%) |
Mar 29, 2010 | 23.37 | 23.45 | 23.17 | 23.24 | 12,525,569 | -0.11(-0.46%) |
Mar 26, 2010 | 23.29 | 23.51 | 23.26 | 23.35 | 17,318,456 | +0.09(+0.40%) |
Mar 25, 2010 | 23.17 | 23.47 | 23.14 | 23.25 | 18,174,538 | +0.21(+0.93%) |
Mar 24, 2010 | 23.13 | 23.24 | 22.98 | 23.04 | 16,583,411 | -0.19(-0.83%) |
Mar 23, 2010 | 23.23 | 23.26 | 23.01 | 23.23 | 16,147,342 | -0.06(-0.24%) |
Mar 22, 2010 | 22.91 | 23.38 | 22.91 | 23.29 | 16,464,258 | +0.22(+0.96%) |
Mar 19, 2010 | 23.10 | 23.22 | 22.88 | 23.07 | 31,464,170 | -0.03(-0.12%) |
Mar 18, 2010 | 23.13 | 23.21 | 22.98 | 23.10 | 24,917,418 | -0.09(-0.37%) |
Mar 17, 2010 | 23.16 | 23.27 | 23.05 | 23.18 | 20,663,140 | -0.02(-0.09%) |
Mar 16, 2010 | 23.25 | 23.39 | 23.06 | 23.20 | 19,216,340 | -0.10(-0.43%) |
Mar 15, 2010 | 23.17 | 23.32 | 23.15 | 23.30 | 16,901,624 | +0.17(+0.74%) |
Mar 12, 2010 | 22.98 | 23.24 | 22.90 | 23.13 | 20,976,080 | +0.23(+1.00%) |
Mar 11, 2010 | 22.51 | 22.97 | 22.47 | 22.91 | 21,489,448 | +0.30(+1.32%) |
Mar 10, 2010 | 22.52 | 22.73 | 22.42 | 22.61 | 14,774,128 | +0.02(+0.09%) |
Mar 09, 2010 | 22.60 | 22.78 | 22.58 | 22.58 | 21,220,136 | -0.03(-0.14%) |
Mar 08, 2010 | 22.42 | 22.67 | 22.42 | 22.62 | 15,623,618 | +0.11(+0.50%) |
Mar 05, 2010 | 22.33 | 22.58 | 22.28 | 22.50 | 26,523,956 | +0.25(+1.14%) |
Mar 04, 2010 | 22.27 | 22.35 | 22.15 | 22.25 | 19,470,110 | -0.02(-0.10%) |
Mar 03, 2010 | 22.24 | 22.51 | 22.16 | 22.27 | 19,644,402 | +0.09(+0.41%) |
Mar 02, 2010 | 22.21 | 22.35 | 22.13 | 22.18 | 21,465,480 | -0.06(-0.29%) |