Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.40 | 21.84 | 21.16 | 21.40 | 63,931,284 | -1.20(-5.29%) |
May 27, 2010 | 22.52 | 22.71 | 22.10 | 22.60 | 112,016,824 | +1.46(+6.93%) |
May 26, 2010 | 21.10 | 21.56 | 20.99 | 21.13 | 50,926 | -0.07(-0.35%) |
May 25, 2010 | 20.23 | 21.23 | 20.23 | 21.21 | 37,195 | +0.35(+1.67%) |
May 24, 2010 | 21.17 | 21.45 | 20.86 | 20.86 | 64,840,792 | -1.00(-4.56%) |
May 21, 2010 | 22.21 | 22.07 | 21.58 | 21.85 | 57,922,020 | -0.65(-2.91%) |
May 20, 2010 | 22.25 | 22.52 | 22.15 | 22.51 | 13,785 | -0.05(-0.22%) |
May 19, 2010 | 22.83 | 22.98 | 22.42 | 22.56 | 56,522,132 | -0.05(-0.24%) |
May 18, 2010 | 23.30 | 23.31 | 22.56 | 22.61 | 9,643 | -0.59(-2.56%) |
May 17, 2010 | 23.52 | 23.70 | 22.63 | 23.20 | 55,163,548 | -0.15(-0.64%) |
May 14, 2010 | 23.35 | 23.54 | 22.92 | 23.35 | 69,749,016 | -0.61(-2.56%) |
May 13, 2010 | 24.01 | 24.41 | 23.88 | 23.97 | 38,540,328 | -0.33(-1.37%) |
May 12, 2010 | 24.30 | 24.44 | 23.85 | 24.30 | 46,752,736 | +0.02(+0.06%) |
May 11, 2010 | 24.36 | 24.67 | 24.23 | 24.29 | 4,947 | -0.01(-0.02%) |
May 10, 2010 | 24.17 | 24.32 | 24.00 | 24.29 | 62,816,292 | -0.15(-0.63%) |
May 07, 2010 | 24.79 | 25.07 | 23.92 | 24.44 | 48,363,288 | -0.63(-2.53%) |
May 06, 2010 | 25.12 | 25.76 | 23.92 | 25.08 | 74,943,576 | -0.09(-0.37%) |
May 05, 2010 | 25.36 | 25.91 | 25.07 | 25.17 | 84,720,520 | +0.08(+0.32%) |
May 04, 2010 | 24.75 | 25.15 | 23.74 | 25.09 | 42,857 | +0.50(+2.01%) |
May 03, 2010 | 24.19 | 25.14 | 23.21 | 24.60 | 319,898,880 | -0.96(-3.76%) |
Apr 30, 2010 | 25.70 | 26.16 | 25.17 | 25.56 | 125,763,640 | -0.20(-0.78%) |
Apr 29, 2010 | 27.64 | 27.69 | 25.43 | 25.76 | 173,485,248 | -2.34(-8.34%) |
Apr 28, 2010 | 27.61 | 28.27 | 27.76 | 28.10 | 19,523,544 | +0.50(+1.79%) |
Apr 27, 2010 | 27.82 | 28.29 | 27.55 | 27.61 | 408 | -0.77(-2.73%) |
Apr 26, 2010 | 29.29 | 29.34 | 28.38 | 28.38 | 26,765,944 | -0.97(-3.29%) |
Apr 23, 2010 | 28.84 | 29.36 | 28.79 | 29.35 | 10,883,563 | +0.16(+0.55%) |
Apr 22, 2010 | 28.98 | 29.18 | 28.85 | 29.18 | 10,850,492 | -0.26(-0.90%) |
Apr 21, 2010 | 29.50 | 29.68 | 29.33 | 29.45 | 1,224 | -0.19(-0.65%) |
Apr 20, 2010 | 29.63 | 29.75 | 29.55 | 29.64 | 1,081 | +0.49(+1.68%) |
Apr 19, 2010 | 29.35 | 29.17 | 28.82 | 29.15 | 11,272,959 | -0.20(-0.67%) |
Apr 16, 2010 | 29.61 | 29.65 | 29.08 | 29.35 | 12,686,460 | -0.34(-1.14%) |
Apr 15, 2010 | 29.68 | 29.89 | 29.64 | 29.68 | 10,790,695 | +0.28(+0.95%) |
Apr 14, 2010 | 29.40 | 29.45 | 29.24 | 29.41 | 12,177,576 | +0.35(+1.20%) |
Apr 13, 2010 | 29.18 | 29.21 | 28.77 | 29.06 | 7,531,282 | -0.02(-0.08%) |
Apr 12, 2010 | 29.05 | 29.22 | 29.02 | 29.08 | 7,950,611 | -0.06(-0.20%) |
Apr 09, 2010 | 28.97 | 29.16 | 28.93 | 29.14 | 13,367,486 | +0.24(+0.83%) |
Apr 08, 2010 | 28.55 | 28.93 | 28.46 | 28.90 | 8,401,404 | +0.09(+0.32%) |
Apr 07, 2010 | 28.91 | 28.99 | 28.71 | 28.81 | 10,123,826 | -0.28(-0.98%) |
Apr 06, 2010 | 28.68 | 29.12 | 28.63 | 29.09 | 11,814,753 | +0.39(+1.35%) |
Apr 05, 2010 | 28.56 | 28.75 | 28.43 | 28.70 | 7,418,927 | +0.41(+1.44%) |
Apr 01, 2010 | 28.16 | 28.30 | 28.30 | 28.30 | 14,241,666 | +0.33(+1.17%) |
Mar 31, 2010 | 27.78 | 28.07 | 27.74 | 27.97 | 12,916,479 | +0.12(+0.42%) |
Mar 30, 2010 | 27.91 | 27.99 | 27.77 | 27.85 | 11,933,707 | -0.03(-0.11%) |
Mar 29, 2010 | 27.65 | 27.92 | 27.64 | 27.88 | 12,290,223 | +0.10(+0.35%) |
Mar 26, 2010 | 27.69 | 27.88 | 27.61 | 27.78 | 11,942,238 | +0.08(+0.28%) |
Mar 25, 2010 | 28.06 | 28.11 | 27.70 | 27.70 | 12,302,963 | -0.34(-1.22%) |
Mar 24, 2010 | 27.99 | 28.10 | 27.90 | 28.05 | 13,466,758 | -0.35(-1.24%) |
Mar 23, 2010 | 28.20 | 28.43 | 28.13 | 28.40 | 11,000,197 | +0.29(+1.05%) |
Mar 22, 2010 | 27.75 | 28.16 | 27.72 | 28.11 | 11,975,889 | -0.17(-0.59%) |
Mar 19, 2010 | 28.52 | 28.54 | 28.00 | 28.27 | 11,005,290 | -0.23(-0.79%) |
Mar 18, 2010 | 28.66 | 28.67 | 28.29 | 28.50 | 9,249,676 | +0.00(+0.00%) |
Mar 17, 2010 | 28.41 | 28.64 | 28.36 | 28.50 | 13,266,290 | +0.48(+1.70%) |
Mar 16, 2010 | 27.78 | 28.05 | 27.73 | 28.02 | 10,099,295 | +0.29(+1.06%) |
Mar 15, 2010 | 27.63 | 27.73 | 27.60 | 27.73 | 9,686,055 | -0.14(-0.49%) |
Mar 12, 2010 | 27.78 | 27.93 | 27.70 | 27.87 | 13,561,473 | +0.13(+0.46%) |
Mar 11, 2010 | 27.52 | 27.76 | 27.46 | 27.74 | 8,494,499 | +0.20(+0.73%) |
Mar 10, 2010 | 27.44 | 27.64 | 27.40 | 27.54 | 12,605,251 | +0.07(+0.27%) |
Mar 09, 2010 | 27.24 | 27.56 | 27.23 | 27.46 | 9,616,217 | -0.06(-0.23%) |
Mar 08, 2010 | 27.44 | 27.63 | 27.37 | 27.53 | 12,075,960 | +0.19(+0.70%) |
Mar 05, 2010 | 27.15 | 27.37 | 27.10 | 27.34 | 10,568,889 | +0.34(+1.25%) |
Mar 04, 2010 | 27.12 | 27.18 | 26.86 | 27.00 | 10,279,611 | +0.11(+0.42%) |
Mar 03, 2010 | 26.60 | 27.02 | 26.59 | 26.89 | 12,732,005 | +0.42(+1.59%) |
Mar 02, 2010 | 26.33 | 26.58 | 26.26 | 26.46 | 12,192,272 | +0.01(+0.04%) |