Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.00 | 23.06 | 22.41 | 22.43 | 33,961,372 | -0.81(-3.48%) |
Apr 29, 2010 | 22.74 | 23.57 | 22.58 | 23.23 | 25,405,118 | +0.73(+3.23%) |
Apr 28, 2010 | 22.46 | 22.93 | 22.22 | 22.51 | 25,828,526 | +0.33(+1.51%) |
Apr 27, 2010 | 22.68 | 23.14 | 22.05 | 22.17 | 16,798 | -0.75(-3.26%) |
Apr 26, 2010 | 23.62 | 23.68 | 22.79 | 22.92 | 24,163,684 | -0.74(-3.13%) |
Apr 23, 2010 | 23.68 | 23.82 | 23.42 | 23.66 | 18,774,960 | +0.03(+0.13%) |
Apr 22, 2010 | 23.07 | 23.78 | 22.88 | 23.63 | 31,009,032 | +0.16(+0.69%) |
Apr 21, 2010 | 23.47 | 23.92 | 23.03 | 23.47 | 84,439 | +0.91(+4.04%) |
Apr 20, 2010 | 22.10 | 22.61 | 21.81 | 22.56 | 43,972 | +0.66(+3.01%) |
Apr 19, 2010 | 21.41 | 22.14 | 21.31 | 21.90 | 39,429,016 | +0.30(+1.37%) |
Apr 16, 2010 | 22.78 | 22.81 | 21.24 | 21.60 | 81,668,048 | -1.27(-5.57%) |
Apr 15, 2010 | 23.05 | 23.12 | 22.77 | 22.88 | 20,277,608 | -0.19(-0.84%) |
Apr 14, 2010 | 22.93 | 23.30 | 22.60 | 23.07 | 38,788,792 | +0.49(+2.17%) |
Apr 13, 2010 | 22.84 | 22.96 | 22.52 | 22.58 | 18,860,624 | -0.33(-1.46%) |
Apr 12, 2010 | 23.07 | 23.20 | 22.78 | 22.91 | 17,674,250 | -0.04(-0.16%) |
Apr 09, 2010 | 23.04 | 23.30 | 22.78 | 22.95 | 25,352,084 | +0.07(+0.32%) |
Apr 08, 2010 | 22.15 | 22.93 | 22.02 | 22.88 | 28,169,730 | +0.64(+2.86%) |
Apr 07, 2010 | 21.71 | 22.50 | 21.67 | 22.24 | 29,533,866 | +0.49(+2.25%) |
Apr 06, 2010 | 21.67 | 21.94 | 21.45 | 21.75 | 18,413,996 | +0.06(+0.27%) |
Apr 05, 2010 | 21.69 | 21.85 | 21.58 | 21.69 | 15,428,214 | +0.06(+0.27%) |
Apr 01, 2010 | 21.82 | 21.63 | 21.63 | 21.63 | 23,987,344 | -0.07(-0.31%) |
Mar 31, 2010 | 21.45 | 21.86 | 21.34 | 21.70 | 17,225,906 | +0.06(+0.27%) |
Mar 30, 2010 | 21.71 | 21.82 | 21.35 | 21.64 | 19,527,544 | -0.16(-0.75%) |
Mar 29, 2010 | 21.69 | 21.93 | 21.48 | 21.80 | 20,271,480 | +0.43(+2.01%) |
Mar 26, 2010 | 21.54 | 21.65 | 21.17 | 21.37 | 24,602,686 | -0.04(-0.21%) |
Mar 25, 2010 | 21.88 | 22.07 | 21.39 | 21.42 | 29,300,164 | -0.34(-1.57%) |
Mar 24, 2010 | 21.80 | 21.99 | 21.68 | 21.76 | 17,487,080 | -0.12(-0.54%) |
Mar 23, 2010 | 21.95 | 22.03 | 21.74 | 21.88 | 16,386,797 | -0.05(-0.24%) |
Mar 22, 2010 | 21.71 | 22.03 | 21.54 | 21.93 | 16,969,408 | -0.02(-0.10%) |
Mar 19, 2010 | 22.33 | 22.38 | 21.85 | 21.95 | 33,295,312 | -0.33(-1.50%) |
Mar 18, 2010 | 22.37 | 22.49 | 22.00 | 22.28 | 21,982,396 | -0.15(-0.66%) |
Mar 17, 2010 | 22.62 | 22.72 | 22.27 | 22.43 | 24,871,870 | -0.02(-0.10%) |
Mar 16, 2010 | 22.03 | 22.54 | 21.88 | 22.45 | 22,506,100 | +0.50(+2.26%) |
Mar 15, 2010 | 21.77 | 22.01 | 21.73 | 21.96 | 24,001,088 | -0.20(-0.90%) |
Mar 12, 2010 | 22.34 | 22.81 | 22.10 | 22.16 | 26,242,018 | -0.08(-0.37%) |
Mar 11, 2010 | 22.17 | 22.31 | 21.95 | 22.24 | 20,248,880 | +0.04(+0.17%) |
Mar 10, 2010 | 21.65 | 22.45 | 21.36 | 22.20 | 39,387,836 | +0.68(+3.17%) |
Mar 09, 2010 | 21.82 | 21.86 | 21.45 | 21.52 | 27,095,200 | -0.39(-1.79%) |
Mar 08, 2010 | 21.87 | 22.03 | 21.73 | 21.91 | 14,925,099 | +0.13(+0.58%) |
Mar 05, 2010 | 21.88 | 22.04 | 21.68 | 21.79 | 24,322,750 | +0.16(+0.72%) |
Mar 04, 2010 | 20.98 | 21.69 | 21.03 | 21.63 | 27,868,160 | +0.65(+3.11%) |
Mar 03, 2010 | 21.22 | 21.37 | 20.96 | 20.98 | 23,842,074 | -0.28(-1.32%) |
Mar 02, 2010 | 21.02 | 21.42 | 20.99 | 21.26 | 17,602,612 | +0.38(+1.81%) |
Mar 01, 2010 | 20.97 | 21.22 | 20.82 | 20.88 | 12,446,622 | +0.01(+0.04%) |
Feb 26, 2010 | 20.54 | 21.04 | 20.45 | 20.88 | 25,208,266 | +0.33(+1.59%) |
Feb 25, 2010 | 20.23 | 20.62 | 20.08 | 20.55 | 20,654,394 | -0.05(-0.26%) |
Feb 24, 2010 | 20.20 | 20.73 | 20.07 | 20.60 | 24,207,790 | +0.49(+2.44%) |
Feb 23, 2010 | 20.48 | 21.05 | 20.08 | 20.11 | 28,206,900 | -0.41(-2.02%) |
Feb 22, 2010 | 20.39 | 20.65 | 20.23 | 20.53 | 19,576,936 | +0.22(+1.09%) |
Feb 19, 2010 | 20.08 | 20.37 | 19.94 | 20.31 | 16,683,595 | +0.11(+0.55%) |
Feb 18, 2010 | 20.17 | 20.35 | 20.00 | 20.19 | 16,376,692 | -0.10(-0.47%) |
Feb 17, 2010 | 20.65 | 20.71 | 20.17 | 20.29 | 22,394,216 | -0.32(-1.55%) |
Feb 16, 2010 | 20.12 | 20.69 | 20.27 | 20.61 | 21,280,740 | +0.49(+2.43%) |
Feb 12, 2010 | 19.71 | 20.12 | 20.12 | 20.12 | 22,446,222 | +0.03(+0.15%) |
Feb 11, 2010 | 20.30 | 20.39 | 19.91 | 20.09 | 25,408,756 | -0.29(-1.42%) |
Feb 10, 2010 | 20.06 | 20.56 | 20.02 | 20.38 | 18,707,264 | +0.28(+1.40%) |
Feb 09, 2010 | 19.90 | 20.22 | 19.70 | 20.10 | 26,345,370 | +0.10(+0.52%) |
Feb 08, 2010 | 20.07 | 20.40 | 19.55 | 19.99 | 19,596,322 | -0.20(-0.99%) |
Feb 05, 2010 | 19.69 | 20.22 | 19.37 | 20.19 | 34,493,900 | +0.47(+2.37%) |
Feb 04, 2010 | 20.45 | 20.48 | 19.63 | 19.73 | 40,168,416 | -0.93(-4.52%) |
Feb 03, 2010 | 20.86 | 21.06 | 20.51 | 20.66 | 24,970,530 | -0.13(-0.61%) |
Feb 02, 2010 | 20.45 | 20.90 | 20.38 | 20.79 | 28,341,290 | +0.31(+1.54%) |