Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.62 | 21.64 | 20.86 | 20.91 | 27,054,038 | -0.60(-2.79%) |
Apr 29, 2010 | 21.73 | 21.92 | 21.34 | 21.51 | 31,722,670 | -0.18(-0.84%) |
Apr 28, 2010 | 21.72 | 21.80 | 21.39 | 21.69 | 21,999,692 | +0.15(+0.71%) |
Apr 27, 2010 | 22.24 | 22.30 | 21.53 | 21.54 | 10,907 | -0.71(-3.18%) |
Apr 26, 2010 | 22.49 | 22.52 | 22.14 | 22.25 | 19,712,960 | -0.14(-0.61%) |
Apr 23, 2010 | 22.30 | 22.44 | 22.07 | 22.39 | 13,485,853 | +0.34(+1.52%) |
Apr 22, 2010 | 21.51 | 22.06 | 21.43 | 22.05 | 15,812,281 | +0.47(+2.16%) |
Apr 21, 2010 | 21.87 | 21.87 | 21.52 | 21.58 | 431 | -0.21(-0.98%) |
Apr 20, 2010 | 21.70 | 21.81 | 21.44 | 21.80 | 2,075 | +0.22(+1.00%) |
Apr 19, 2010 | 21.60 | 21.83 | 21.34 | 21.58 | 13,576,754 | -0.17(-0.78%) |
Apr 16, 2010 | 21.80 | 22.00 | 21.51 | 21.75 | 20,260,694 | -0.14(-0.64%) |
Apr 15, 2010 | 21.87 | 22.08 | 21.77 | 21.89 | 22,262,734 | +0.04(+0.20%) |
Apr 14, 2010 | 21.59 | 21.89 | 21.52 | 21.85 | 18,693,114 | +0.34(+1.58%) |
Apr 13, 2010 | 21.65 | 21.74 | 21.36 | 21.50 | 12,335,340 | -0.09(-0.43%) |
Apr 12, 2010 | 21.56 | 21.67 | 21.44 | 21.60 | 10,057,044 | +0.16(+0.72%) |
Apr 09, 2010 | 21.31 | 21.46 | 21.24 | 21.44 | 10,320,273 | +0.24(+1.13%) |
Apr 08, 2010 | 21.01 | 21.34 | 20.97 | 21.20 | 11,617,591 | +0.18(+0.86%) |
Apr 07, 2010 | 21.44 | 21.44 | 21.00 | 21.02 | 15,911,515 | -0.39(-1.83%) |
Apr 06, 2010 | 21.33 | 21.63 | 21.28 | 21.41 | 14,900,609 | -0.17(-0.81%) |
Apr 05, 2010 | 21.56 | 21.60 | 21.34 | 21.59 | 16,572,428 | +0.14(+0.65%) |
Apr 01, 2010 | 21.25 | 21.45 | 21.45 | 21.45 | 75,356,656 | +0.35(+1.67%) |
Mar 31, 2010 | 21.02 | 21.37 | 20.98 | 21.10 | 13,488,403 | +0.01(+0.03%) |
Mar 30, 2010 | 20.97 | 21.28 | 20.94 | 21.09 | 17,616,204 | +0.18(+0.84%) |
Mar 29, 2010 | 20.99 | 21.13 | 20.89 | 20.91 | 12,010,620 | -0.00(-0.01%) |
Mar 26, 2010 | 21.03 | 21.15 | 20.78 | 20.92 | 14,604,924 | -0.04(-0.18%) |
Mar 25, 2010 | 20.78 | 21.27 | 20.74 | 20.95 | 21,955,498 | +0.38(+1.87%) |
Mar 24, 2010 | 20.77 | 20.84 | 20.53 | 20.57 | 16,840,460 | -0.29(-1.37%) |
Mar 23, 2010 | 20.74 | 20.93 | 20.68 | 20.85 | 14,580,044 | +0.17(+0.83%) |
Mar 22, 2010 | 20.48 | 20.80 | 20.44 | 20.68 | 17,986,680 | +0.09(+0.45%) |
Mar 19, 2010 | 20.98 | 21.03 | 20.55 | 20.59 | 26,130,660 | -0.30(-1.43%) |
Mar 18, 2010 | 21.21 | 21.28 | 20.88 | 20.89 | 20,243,056 | -0.32(-1.51%) |
Mar 17, 2010 | 21.35 | 21.42 | 21.15 | 21.21 | 15,948,916 | -0.03(-0.15%) |
Mar 16, 2010 | 21.48 | 21.53 | 21.17 | 21.24 | 20,568,892 | -0.18(-0.82%) |
Mar 15, 2010 | 21.39 | 21.46 | 21.30 | 21.42 | 22,363,400 | -0.19(-0.90%) |
Mar 12, 2010 | 21.59 | 21.70 | 21.47 | 21.61 | 30,897,528 | +0.12(+0.55%) |
Mar 11, 2010 | 21.08 | 21.62 | 21.04 | 21.49 | 59,479,392 | +0.28(+1.33%) |
Mar 10, 2010 | 20.80 | 21.28 | 20.75 | 21.21 | 30,677,452 | +0.15(+0.72%) |
Mar 09, 2010 | 20.92 | 21.25 | 20.83 | 21.06 | 39,579,032 | +0.06(+0.26%) |
Mar 08, 2010 | 20.50 | 21.07 | 20.42 | 21.00 | 33,720,488 | +0.49(+2.40%) |
Mar 05, 2010 | 20.26 | 20.52 | 20.19 | 20.51 | 21,042,968 | +0.34(+1.69%) |
Mar 04, 2010 | 20.12 | 20.27 | 19.96 | 20.17 | 15,723,995 | +0.06(+0.28%) |
Mar 03, 2010 | 20.07 | 20.21 | 19.99 | 20.12 | 14,732,855 | +0.08(+0.40%) |
Mar 02, 2010 | 20.12 | 20.16 | 19.99 | 20.04 | 13,916,551 | -0.09(-0.43%) |
Mar 01, 2010 | 19.82 | 20.15 | 19.76 | 20.12 | 14,557,326 | +0.36(+1.81%) |
Feb 26, 2010 | 19.83 | 19.87 | 19.70 | 19.76 | 13,460,667 | +0.01(+0.06%) |
Feb 25, 2010 | 19.64 | 19.80 | 19.41 | 19.75 | 15,253,794 | -0.10(-0.50%) |
Feb 24, 2010 | 19.98 | 20.07 | 19.64 | 19.85 | 17,485,752 | -0.11(-0.54%) |
Feb 23, 2010 | 20.17 | 20.30 | 19.95 | 19.96 | 20,634,600 | -0.18(-0.91%) |
Feb 22, 2010 | 20.17 | 20.34 | 20.12 | 20.14 | 12,483,469 | +0.02(+0.12%) |
Feb 19, 2010 | 19.93 | 20.16 | 19.81 | 20.12 | 14,749,787 | -0.03(-0.17%) |
Feb 18, 2010 | 19.93 | 20.27 | 19.93 | 20.15 | 16,492,374 | +0.13(+0.63%) |
Feb 17, 2010 | 19.93 | 20.05 | 19.88 | 20.03 | 16,155,348 | +0.13(+0.63%) |
Feb 16, 2010 | 19.75 | 19.92 | 19.75 | 19.90 | 17,329,838 | +0.26(+1.30%) |
Feb 12, 2010 | 19.58 | 19.65 | 19.65 | 19.65 | 95,422,536 | -0.08(-0.42%) |
Feb 11, 2010 | 19.42 | 19.75 | 19.30 | 19.73 | 19,465,188 | +0.35(+1.79%) |
Feb 10, 2010 | 19.35 | 19.45 | 19.21 | 19.38 | 15,720,400 | +0.09(+0.48%) |
Feb 09, 2010 | 19.39 | 19.49 | 19.16 | 19.29 | 19,389,444 | +0.02(+0.11%) |
Feb 08, 2010 | 19.21 | 19.55 | 19.13 | 19.27 | 25,862,752 | +0.14(+0.75%) |
Feb 05, 2010 | 19.30 | 19.43 | 18.66 | 19.13 | 41,756,848 | -0.11(-0.59%) |
Feb 04, 2010 | 19.75 | 19.97 | 19.18 | 19.24 | 71,750,280 | -0.11(-0.56%) |
Feb 03, 2010 | 19.52 | 19.57 | 19.02 | 19.35 | 34,595,228 | -0.11(-0.58%) |
Feb 02, 2010 | 19.52 | 19.57 | 19.34 | 19.46 | 15,583,973 | -0.08(-0.41%) |