Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.90 | 25.29 | 23.38 | 24.66 | 75,459,288 | -0.76(-3.01%) |
Apr 29, 2010 | 27.02 | 27.44 | 23.53 | 25.42 | 91,412,312 | -1.41(-5.25%) |
Apr 28, 2010 | 26.51 | 26.90 | 26.10 | 26.83 | 16,043,936 | +0.43(+1.65%) |
Apr 27, 2010 | 27.48 | 27.52 | 26.28 | 26.40 | 21,286,092 | -1.34(-4.82%) |
Apr 26, 2010 | 28.14 | 28.18 | 27.59 | 27.73 | 14,303,961 | -0.39(-1.40%) |
Apr 23, 2010 | 27.39 | 28.34 | 27.30 | 28.13 | 23,432,008 | +0.99(+3.65%) |
Apr 22, 2010 | 26.49 | 27.26 | 26.30 | 27.14 | 14,607,020 | +0.35(+1.32%) |
Apr 21, 2010 | 26.78 | 27.33 | 26.50 | 26.78 | 75,818 | -0.02(-0.06%) |
Apr 20, 2010 | 25.70 | 27.03 | 25.67 | 26.80 | 44,360 | +1.40(+5.51%) |
Apr 19, 2010 | 25.31 | 26.12 | 25.08 | 25.40 | 26,282,386 | -0.06(-0.22%) |
Apr 16, 2010 | 25.98 | 26.11 | 24.97 | 25.46 | 20,761,276 | -0.71(-2.71%) |
Apr 15, 2010 | 26.04 | 26.29 | 25.86 | 26.16 | 12,993,725 | +0.07(+0.28%) |
Apr 14, 2010 | 25.52 | 26.15 | 25.38 | 26.09 | 14,852,823 | +0.81(+3.21%) |
Apr 13, 2010 | 25.33 | 25.41 | 25.00 | 25.28 | 11,243,306 | -0.06(-0.25%) |
Apr 12, 2010 | 25.34 | 25.71 | 25.28 | 25.34 | 8,415,307 | -0.06(-0.22%) |
Apr 09, 2010 | 25.61 | 25.75 | 25.09 | 25.40 | 10,315,158 | -0.07(-0.28%) |
Apr 08, 2010 | 25.22 | 25.50 | 24.85 | 25.47 | 13,812,222 | +0.02(+0.09%) |
Apr 07, 2010 | 25.96 | 26.00 | 25.26 | 25.45 | 15,983,820 | -0.46(-1.77%) |
Apr 06, 2010 | 25.71 | 26.09 | 25.64 | 25.91 | 12,122,869 | +0.56(+2.19%) |
Apr 05, 2010 | 25.06 | 25.73 | 24.77 | 25.35 | 20,596,880 | +0.62(+2.50%) |
Apr 01, 2010 | 24.56 | 24.73 | 24.73 | 24.73 | 16,393,511 | +0.49(+2.02%) |
Mar 31, 2010 | 24.34 | 24.40 | 24.09 | 24.24 | 13,061,201 | +0.10(+0.43%) |
Mar 30, 2010 | 24.10 | 24.35 | 24.01 | 24.14 | 14,657,065 | +0.10(+0.44%) |
Mar 29, 2010 | 23.86 | 24.21 | 23.72 | 24.03 | 15,231,724 | +0.41(+1.74%) |
Mar 26, 2010 | 23.98 | 24.03 | 23.53 | 23.62 | 15,515,205 | -0.17(-0.71%) |
Mar 25, 2010 | 24.54 | 24.66 | 23.77 | 23.79 | 17,619,046 | -0.51(-2.12%) |
Mar 24, 2010 | 24.45 | 24.79 | 24.26 | 24.31 | 12,407,638 | -0.40(-1.63%) |
Mar 23, 2010 | 24.72 | 25.09 | 24.56 | 24.71 | 12,651,588 | +0.50(+2.06%) |
Mar 22, 2010 | 24.26 | 24.86 | 24.05 | 24.21 | 14,732,469 | -0.33(-1.34%) |
Mar 19, 2010 | 25.61 | 25.67 | 24.31 | 24.54 | 23,354,580 | -0.87(-3.42%) |
Mar 18, 2010 | 26.12 | 26.19 | 25.26 | 25.41 | 15,137,885 | -0.76(-2.89%) |
Mar 17, 2010 | 25.67 | 26.41 | 25.59 | 26.16 | 21,086,018 | +0.65(+2.55%) |
Mar 16, 2010 | 25.16 | 25.69 | 25.08 | 25.51 | 13,924,954 | +0.55(+2.19%) |
Mar 15, 2010 | 24.83 | 25.04 | 24.73 | 24.97 | 12,620,859 | -0.38(-1.49%) |
Mar 12, 2010 | 25.07 | 25.38 | 24.76 | 25.34 | 19,441,094 | +0.61(+2.47%) |
Mar 11, 2010 | 24.55 | 24.77 | 24.27 | 24.73 | 17,012,072 | +0.08(+0.33%) |
Mar 10, 2010 | 24.82 | 25.05 | 24.26 | 24.65 | 25,719,420 | -0.22(-0.87%) |
Mar 09, 2010 | 25.06 | 25.14 | 24.61 | 24.87 | 18,582,500 | -0.40(-1.59%) |
Mar 08, 2010 | 25.67 | 26.06 | 25.15 | 25.27 | 13,280,299 | -0.38(-1.47%) |
Mar 05, 2010 | 25.58 | 25.83 | 25.46 | 25.65 | 10,859,662 | +0.35(+1.37%) |
Mar 04, 2010 | 25.50 | 25.65 | 25.08 | 25.30 | 9,453,044 | -0.20(-0.79%) |
Mar 03, 2010 | 25.37 | 25.92 | 25.27 | 25.50 | 13,414,400 | +0.39(+1.57%) |
Mar 02, 2010 | 24.91 | 25.48 | 24.81 | 25.11 | 15,560,386 | +0.37(+1.50%) |
Mar 01, 2010 | 24.51 | 24.90 | 24.43 | 24.74 | 14,540,415 | +0.48(+1.99%) |
Feb 26, 2010 | 24.15 | 24.34 | 23.78 | 24.26 | 15,813,241 | +0.19(+0.80%) |
Feb 25, 2010 | 23.57 | 24.14 | 23.26 | 24.06 | 16,322,570 | +0.02(+0.07%) |
Feb 24, 2010 | 24.31 | 24.50 | 23.82 | 24.05 | 22,655,572 | -0.18(-0.73%) |
Feb 23, 2010 | 24.72 | 24.86 | 24.11 | 24.23 | 18,047,456 | -0.66(-2.64%) |
Feb 22, 2010 | 25.60 | 25.79 | 24.76 | 24.88 | 18,685,182 | -0.62(-2.42%) |
Feb 19, 2010 | 25.20 | 25.73 | 25.02 | 25.50 | 15,121,897 | +0.20(+0.79%) |
Feb 18, 2010 | 24.81 | 25.40 | 24.81 | 25.30 | 14,318,604 | +0.37(+1.48%) |
Feb 17, 2010 | 24.99 | 25.06 | 24.65 | 24.93 | 14,204,243 | +0.02(+0.10%) |
Feb 16, 2010 | 24.61 | 24.98 | 24.41 | 24.91 | 18,734,946 | +0.83(+3.43%) |
Feb 12, 2010 | 23.74 | 24.08 | 24.08 | 24.08 | 18,676,324 | -0.11(-0.46%) |
Feb 11, 2010 | 23.46 | 24.25 | 23.16 | 24.19 | 18,067,830 | +0.75(+3.18%) |
Feb 10, 2010 | 23.27 | 23.67 | 22.86 | 23.45 | 15,147,499 | +0.12(+0.52%) |
Feb 09, 2010 | 22.91 | 23.81 | 22.91 | 23.33 | 25,151,506 | +0.41(+1.79%) |
Feb 08, 2010 | 22.73 | 23.28 | 22.50 | 22.92 | 20,366,030 | +0.22(+0.99%) |
Feb 05, 2010 | 23.11 | 23.47 | 22.23 | 22.69 | 27,547,422 | -0.46(-1.97%) |
Feb 04, 2010 | 24.04 | 24.04 | 23.03 | 23.15 | 22,389,532 | -1.20(-4.94%) |
Feb 03, 2010 | 24.63 | 25.04 | 24.19 | 24.35 | 13,825,451 | -0.32(-1.30%) |
Feb 02, 2010 | 24.71 | 25.27 | 24.41 | 24.67 | 20,462,484 | +0.12(+0.47%) |