Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.63 | 23.64 | 23.21 | 23.23 | 83,116,728 | -0.36(-1.51%) |
Apr 29, 2010 | 23.53 | 23.91 | 23.33 | 23.58 | 69,239,792 | +0.07(+0.30%) |
Apr 28, 2010 | 23.52 | 23.58 | 23.29 | 23.51 | 84,827,008 | +0.05(+0.21%) |
Apr 27, 2010 | 23.54 | 23.77 | 23.39 | 23.46 | 90,361,616 | -0.20(-0.85%) |
Apr 26, 2010 | 23.58 | 23.79 | 23.47 | 23.66 | 83,680,768 | +0.11(+0.48%) |
Apr 23, 2010 | 23.67 | 24.02 | 23.31 | 23.55 | 166,662,272 | -0.33(-1.37%) |
Apr 22, 2010 | 23.61 | 23.98 | 23.50 | 23.88 | 111,135,176 | +0.04(+0.19%) |
Apr 21, 2010 | 23.83 | 23.96 | 23.75 | 23.83 | 72,747,864 | -0.02(-0.09%) |
Apr 20, 2010 | 23.75 | 23.91 | 23.68 | 23.85 | 68,627,480 | +0.24(+1.03%) |
Apr 19, 2010 | 23.40 | 23.77 | 23.40 | 23.61 | 85,403,848 | +0.28(+1.20%) |
Apr 16, 2010 | 23.42 | 23.56 | 23.27 | 23.33 | 116,625,712 | -0.15(-0.65%) |
Apr 15, 2010 | 23.44 | 23.54 | 23.36 | 23.48 | 69,345,240 | +0.04(+0.16%) |
Apr 14, 2010 | 23.42 | 23.58 | 23.32 | 23.44 | 90,628,936 | +0.28(+1.21%) |
Apr 13, 2010 | 22.93 | 23.20 | 22.92 | 23.16 | 54,372,936 | +0.10(+0.43%) |
Apr 12, 2010 | 23.01 | 23.19 | 22.97 | 23.06 | 48,734,944 | -0.02(-0.07%) |
Apr 09, 2010 | 22.78 | 23.13 | 22.74 | 23.08 | 71,987,968 | +0.32(+1.40%) |
Apr 08, 2010 | 22.30 | 22.80 | 22.29 | 22.76 | 83,601,544 | +0.43(+1.94%) |
Apr 07, 2010 | 22.18 | 22.48 | 22.16 | 22.32 | 76,672,296 | +0.02(+0.10%) |
Apr 06, 2010 | 22.17 | 22.50 | 22.04 | 22.30 | 61,991,300 | +0.04(+0.17%) |
Apr 05, 2010 | 22.16 | 22.38 | 22.08 | 22.26 | 45,135,752 | +0.08(+0.38%) |
Apr 01, 2010 | 22.32 | 22.18 | 22.18 | 22.18 | 98,298,936 | -0.10(-0.43%) |
Mar 31, 2010 | 22.54 | 22.61 | 22.19 | 22.28 | 83,826,400 | -0.37(-1.62%) |
Mar 30, 2010 | 22.54 | 22.71 | 22.44 | 22.64 | 45,955,656 | +0.14(+0.61%) |
Mar 29, 2010 | 22.60 | 22.68 | 22.48 | 22.51 | 43,826,740 | -0.05(-0.24%) |
Mar 26, 2010 | 22.89 | 22.97 | 22.51 | 22.56 | 73,104,520 | -0.27(-1.17%) |
Mar 25, 2010 | 22.69 | 23.25 | 22.67 | 22.83 | 96,196,128 | +0.27(+1.21%) |
Mar 24, 2010 | 22.61 | 22.70 | 22.51 | 22.55 | 44,688,548 | -0.17(-0.77%) |
Mar 23, 2010 | 22.51 | 22.74 | 22.37 | 22.73 | 55,231,572 | +0.21(+0.95%) |
Mar 22, 2010 | 22.44 | 22.59 | 22.35 | 22.51 | 49,564,388 | +0.01(+0.03%) |
Mar 19, 2010 | 22.64 | 22.74 | 22.32 | 22.51 | 106,940,568 | -0.02(-0.07%) |
Mar 18, 2010 | 22.54 | 22.61 | 22.44 | 22.52 | 57,616,872 | -0.02(-0.07%) |
Mar 17, 2010 | 22.44 | 22.72 | 22.36 | 22.54 | 66,242,880 | +0.20(+0.89%) |
Mar 16, 2010 | 22.38 | 22.43 | 22.21 | 22.34 | 48,280,980 | +0.06(+0.27%) |
Mar 15, 2010 | 22.19 | 22.34 | 22.07 | 22.28 | 49,306,972 | +0.02(+0.07%) |
Mar 12, 2010 | 22.30 | 22.35 | 22.09 | 22.26 | 41,688,804 | +0.07(+0.31%) |
Mar 11, 2010 | 21.97 | 22.20 | 21.94 | 22.19 | 46,474,848 | +0.16(+0.73%) |
Mar 10, 2010 | 21.95 | 22.14 | 21.91 | 22.04 | 59,020,116 | +0.13(+0.59%) |
Mar 09, 2010 | 21.72 | 22.14 | 21.72 | 21.91 | 66,092,944 | +0.13(+0.59%) |
Mar 08, 2010 | 21.69 | 22.00 | 21.68 | 21.78 | 51,818,860 | +0.03(+0.15%) |
Mar 05, 2010 | 21.80 | 21.81 | 21.62 | 21.74 | 73,630,840 | -0.03(-0.15%) |
Mar 04, 2010 | 21.65 | 21.79 | 21.50 | 21.78 | 56,389,140 | +0.13(+0.60%) |
Mar 03, 2010 | 21.69 | 21.76 | 21.56 | 21.65 | 63,660,096 | +0.00(+0.00%) |
Mar 02, 2010 | 22.12 | 22.29 | 21.48 | 21.65 | 122,431,680 | -0.43(-1.93%) |
Mar 01, 2010 | 21.88 | 22.10 | 21.70 | 22.07 | 57,551,040 | +0.27(+1.22%) |
Feb 26, 2010 | 21.79 | 21.94 | 21.69 | 21.81 | 53,078,948 | +0.05(+0.25%) |
Feb 25, 2010 | 21.50 | 21.79 | 21.31 | 21.75 | 64,018,416 | -0.02(-0.10%) |
Feb 24, 2010 | 21.69 | 21.90 | 21.59 | 21.78 | 56,750,940 | +0.23(+1.06%) |
Feb 23, 2010 | 21.81 | 21.93 | 21.37 | 21.55 | 68,715,224 | -0.30(-1.39%) |
Feb 22, 2010 | 21.94 | 22.01 | 21.79 | 21.85 | 48,259,404 | -0.03(-0.14%) |
Feb 19, 2010 | 21.90 | 22.00 | 21.82 | 21.88 | 58,454,492 | -0.15(-0.69%) |
Feb 18, 2010 | 21.75 | 22.08 | 21.69 | 22.03 | 56,322,464 | +0.29(+1.33%) |
Feb 17, 2010 | 21.70 | 21.79 | 21.57 | 21.75 | 60,193,832 | +0.18(+0.85%) |
Feb 16, 2010 | 21.40 | 21.58 | 21.31 | 21.56 | 68,281,536 | +0.42(+1.98%) |
Feb 12, 2010 | 21.05 | 21.15 | 21.15 | 21.15 | 107,144,928 | -0.14(-0.68%) |
Feb 11, 2010 | 21.15 | 21.50 | 20.97 | 21.29 | 87,168,768 | +0.10(+0.46%) |
Feb 10, 2010 | 21.22 | 21.38 | 21.08 | 21.19 | 63,335,436 | -0.02(-0.07%) |
Feb 09, 2010 | 21.18 | 21.46 | 21.01 | 21.21 | 78,087,128 | +0.22(+1.05%) |
Feb 08, 2010 | 21.21 | 21.26 | 20.87 | 20.99 | 69,770,864 | -0.23(-1.07%) |
Feb 05, 2010 | 21.20 | 21.41 | 20.87 | 21.21 | 107,128,496 | +0.14(+0.65%) |
Feb 04, 2010 | 21.49 | 21.58 | 21.05 | 21.08 | 102,769,472 | -0.60(-2.76%) |
Feb 03, 2010 | 21.40 | 21.80 | 21.29 | 21.68 | 81,070,976 | +0.13(+0.60%) |
Feb 02, 2010 | 21.48 | 21.58 | 21.30 | 21.55 | 71,516,960 | +0.04(+0.18%) |