Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 24.31 | 24.87 | 24.28 | 24.31 | 24,448,280 | -0.50(-2.00%) |
May 27, 2010 | 24.77 | 24.89 | 24.54 | 24.80 | 22,817,056 | +0.37(+1.50%) |
May 26, 2010 | 24.80 | 25.09 | 24.36 | 24.44 | 4,207 | +0.04(+0.18%) |
May 25, 2010 | 23.36 | 24.44 | 23.27 | 24.39 | 141,660 | +0.55(+2.29%) |
May 24, 2010 | 23.58 | 24.10 | 23.52 | 23.85 | 33,811,612 | +0.14(+0.61%) |
May 21, 2010 | 23.16 | 24.03 | 23.15 | 23.70 | 50,160,676 | +0.09(+0.40%) |
May 20, 2010 | 23.77 | 24.09 | 23.54 | 23.61 | 19,094 | -1.07(-4.33%) |
May 19, 2010 | 24.68 | 24.82 | 24.16 | 24.68 | 37,892,308 | -0.25(-1.01%) |
May 18, 2010 | 25.71 | 26.06 | 24.57 | 24.93 | 65,292 | -0.62(-2.42%) |
May 17, 2010 | 25.10 | 25.62 | 24.46 | 25.55 | 46,659,652 | +0.28(+1.11%) |
May 14, 2010 | 25.27 | 25.46 | 24.95 | 25.27 | 31,512,580 | -0.05(-0.20%) |
May 13, 2010 | 25.73 | 25.84 | 25.21 | 25.32 | 28,139,428 | -0.24(-0.95%) |
May 12, 2010 | 25.61 | 25.80 | 25.40 | 25.56 | 26,594,162 | -0.01(-0.06%) |
May 11, 2010 | 25.69 | 25.81 | 25.45 | 25.58 | 37,090,420 | +0.24(+0.96%) |
May 10, 2010 | 25.14 | 25.40 | 25.03 | 25.33 | 30,205,930 | +1.34(+5.56%) |
May 07, 2010 | 24.22 | 24.64 | 23.42 | 24.00 | 39,881,552 | -0.36(-1.47%) |
May 06, 2010 | 24.41 | 25.39 | 23.02 | 24.36 | 7,243 | -0.95(-3.74%) |
May 05, 2010 | 25.36 | 25.61 | 25.15 | 25.30 | 33,953,860 | -0.12(-0.48%) |
May 04, 2010 | 25.53 | 25.55 | 24.97 | 25.43 | 1,079 | -0.32(-1.25%) |
May 03, 2010 | 25.40 | 25.89 | 25.25 | 25.75 | 17,613,674 | +0.46(+1.82%) |
Apr 30, 2010 | 25.63 | 25.84 | 25.29 | 25.29 | 22,011,672 | -0.24(-0.93%) |
Apr 29, 2010 | 25.45 | 25.81 | 25.42 | 25.53 | 22,656,260 | +0.27(+1.05%) |
Apr 28, 2010 | 25.43 | 25.59 | 25.15 | 25.26 | 26,990,360 | -0.07(-0.28%) |
Apr 27, 2010 | 26.12 | 26.12 | 25.28 | 25.33 | 417 | -0.86(-3.29%) |
Apr 26, 2010 | 26.22 | 26.58 | 26.17 | 26.19 | 30,726,920 | +0.07(+0.27%) |
Apr 23, 2010 | 25.67 | 26.16 | 25.63 | 26.12 | 29,723,290 | +0.48(+1.88%) |
Apr 22, 2010 | 25.23 | 25.76 | 25.15 | 25.64 | 30,168,176 | +0.32(+1.28%) |
Apr 21, 2010 | 25.32 | 25.44 | 25.19 | 25.32 | 102,765 | +0.06(+0.26%) |
Apr 20, 2010 | 25.35 | 25.48 | 25.13 | 25.25 | 1,093 | +0.01(+0.03%) |
Apr 19, 2010 | 25.07 | 25.32 | 24.94 | 25.25 | 24,478,270 | +0.11(+0.46%) |
Apr 16, 2010 | 25.12 | 25.18 | 24.92 | 25.13 | 39,723,384 | -0.09(-0.37%) |
Apr 15, 2010 | 25.08 | 25.23 | 24.94 | 25.23 | 25,040,990 | +0.11(+0.46%) |
Apr 14, 2010 | 24.64 | 25.18 | 24.62 | 25.11 | 34,436,084 | +0.46(+1.86%) |
Apr 13, 2010 | 23.98 | 24.85 | 23.98 | 24.65 | 42,240,740 | +0.62(+2.57%) |
Apr 12, 2010 | 23.85 | 24.10 | 23.79 | 24.03 | 17,080,570 | +0.17(+0.69%) |
Apr 09, 2010 | 23.71 | 23.98 | 23.57 | 23.87 | 18,199,650 | +0.20(+0.85%) |
Apr 08, 2010 | 23.30 | 23.75 | 23.26 | 23.67 | 19,231,818 | +0.26(+1.10%) |
Apr 07, 2010 | 23.33 | 23.49 | 23.24 | 23.41 | 15,421,037 | +0.04(+0.18%) |
Apr 06, 2010 | 23.42 | 23.50 | 23.27 | 23.37 | 13,094,069 | +0.24(+1.02%) |
Apr 05, 2010 | 23.22 | 23.50 | 23.09 | 23.13 | 15,854,508 | -0.11(-0.49%) |
Apr 01, 2010 | 23.27 | 23.24 | 23.24 | 23.24 | 13,139,945 | +0.02(+0.09%) |
Mar 31, 2010 | 23.36 | 23.43 | 23.11 | 23.22 | 14,407,021 | -0.24(-1.04%) |
Mar 30, 2010 | 23.37 | 23.60 | 23.33 | 23.47 | 12,072,680 | +0.06(+0.28%) |
Mar 29, 2010 | 23.53 | 23.61 | 23.33 | 23.40 | 12,439,096 | -0.11(-0.46%) |
Mar 26, 2010 | 23.45 | 23.67 | 23.42 | 23.51 | 17,198,894 | +0.09(+0.40%) |
Mar 25, 2010 | 23.33 | 23.63 | 23.30 | 23.42 | 18,049,066 | +0.22(+0.93%) |
Mar 24, 2010 | 23.29 | 23.40 | 23.14 | 23.20 | 16,468,924 | -0.19(-0.83%) |
Mar 23, 2010 | 23.39 | 23.42 | 23.16 | 23.39 | 16,035,865 | -0.06(-0.24%) |
Mar 22, 2010 | 23.07 | 23.54 | 23.07 | 23.45 | 16,350,593 | +0.22(+0.96%) |
Mar 19, 2010 | 23.27 | 23.38 | 23.04 | 23.23 | 31,246,950 | -0.03(-0.12%) |
Mar 18, 2010 | 23.29 | 23.37 | 23.14 | 23.26 | 24,745,396 | -0.09(-0.37%) |
Mar 17, 2010 | 23.32 | 23.43 | 23.22 | 23.34 | 20,520,488 | -0.02(-0.09%) |
Mar 16, 2010 | 23.41 | 23.55 | 23.22 | 23.37 | 19,083,676 | -0.10(-0.43%) |
Mar 15, 2010 | 23.33 | 23.48 | 23.31 | 23.47 | 16,784,940 | +0.17(+0.74%) |
Mar 12, 2010 | 23.14 | 23.40 | 23.06 | 23.29 | 20,831,268 | +0.23(+1.00%) |
Mar 11, 2010 | 22.67 | 23.13 | 22.63 | 23.06 | 21,341,090 | +0.30(+1.32%) |
Mar 10, 2010 | 22.68 | 22.89 | 22.58 | 22.76 | 14,672,132 | +0.02(+0.09%) |
Mar 09, 2010 | 22.76 | 22.94 | 22.73 | 22.74 | 21,073,638 | -0.03(-0.14%) |
Mar 08, 2010 | 22.57 | 22.83 | 22.57 | 22.77 | 15,515,756 | +0.11(+0.50%) |
Mar 05, 2010 | 22.48 | 22.74 | 22.44 | 22.66 | 26,340,842 | +0.26(+1.15%) |
Mar 04, 2010 | 22.42 | 22.50 | 22.30 | 22.40 | 19,335,692 | -0.02(-0.10%) |
Mar 03, 2010 | 22.40 | 22.67 | 22.32 | 22.42 | 19,508,782 | +0.09(+0.41%) |
Mar 02, 2010 | 22.37 | 22.50 | 22.28 | 22.33 | 21,317,288 | -0.06(-0.29%) |