Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.17 | 20.27 | 19.58 | 19.58 | 20,015,114 | -0.41(-2.07%) |
Apr 29, 2010 | 19.98 | 20.30 | 19.96 | 20.00 | 19,043,566 | +0.14(+0.69%) |
Apr 28, 2010 | 19.74 | 20.10 | 19.65 | 19.86 | 32,462,458 | +0.17(+0.85%) |
Apr 27, 2010 | 19.79 | 19.79 | 19.56 | 19.69 | 35,328,204 | -0.04(-0.22%) |
Apr 26, 2010 | 20.50 | 20.50 | 19.70 | 19.74 | 50,473,508 | -0.72(-3.51%) |
Apr 23, 2010 | 21.25 | 21.38 | 20.42 | 20.45 | 62,417,520 | -0.75(-3.54%) |
Apr 22, 2010 | 24.45 | 21.60 | 19.93 | 21.20 | 121,034,408 | -3.24(-13.27%) |
Apr 21, 2010 | 24.45 | 24.79 | 24.23 | 24.45 | 63,047 | -0.40(-1.62%) |
Apr 20, 2010 | 24.62 | 24.86 | 24.59 | 24.85 | 9,208,683 | +0.24(+0.99%) |
Apr 19, 2010 | 24.42 | 24.64 | 24.35 | 24.60 | 8,220,095 | +0.10(+0.39%) |
Apr 16, 2010 | 24.55 | 24.74 | 24.34 | 24.51 | 9,645,146 | -0.17(-0.69%) |
Apr 15, 2010 | 24.43 | 24.78 | 24.43 | 24.68 | 11,320,559 | +0.10(+0.39%) |
Apr 14, 2010 | 24.63 | 24.66 | 24.24 | 24.58 | 15,986,325 | +0.09(+0.37%) |
Apr 13, 2010 | 24.02 | 24.51 | 23.92 | 24.49 | 16,159,671 | +0.38(+1.57%) |
Apr 12, 2010 | 24.02 | 24.18 | 23.89 | 24.11 | 9,430,944 | +0.07(+0.28%) |
Apr 09, 2010 | 23.97 | 24.16 | 23.91 | 24.05 | 8,637,962 | +0.12(+0.50%) |
Apr 08, 2010 | 24.03 | 24.05 | 23.90 | 23.93 | 5,285,708 | -0.11(-0.47%) |
Apr 07, 2010 | 24.05 | 24.09 | 23.94 | 24.04 | 10,357,129 | -0.10(-0.39%) |
Apr 06, 2010 | 24.08 | 24.25 | 24.05 | 24.14 | 5,303,810 | -0.10(-0.43%) |
Apr 05, 2010 | 24.14 | 24.30 | 24.01 | 24.24 | 7,039,686 | +0.09(+0.38%) |
Apr 01, 2010 | 24.19 | 24.15 | 24.15 | 24.15 | 14,523,686 | +0.01(+0.05%) |
Mar 31, 2010 | 24.22 | 24.28 | 24.10 | 24.14 | 7,141,925 | -0.20(-0.80%) |
Mar 30, 2010 | 24.41 | 24.47 | 24.27 | 24.33 | 5,256,272 | -0.02(-0.07%) |
Mar 29, 2010 | 24.31 | 24.42 | 24.26 | 24.35 | 5,804,623 | +0.12(+0.48%) |
Mar 26, 2010 | 24.36 | 24.38 | 24.07 | 24.23 | 7,599,676 | -0.12(-0.49%) |
Mar 25, 2010 | 24.51 | 24.57 | 24.26 | 24.35 | 7,885,800 | -0.07(-0.31%) |
Mar 24, 2010 | 24.62 | 24.63 | 24.38 | 24.43 | 6,196,957 | -0.19(-0.79%) |
Mar 23, 2010 | 24.75 | 24.80 | 24.46 | 24.62 | 8,548,293 | -0.12(-0.50%) |
Mar 22, 2010 | 24.55 | 24.98 | 24.46 | 24.75 | 10,614,430 | +0.17(+0.71%) |
Mar 19, 2010 | 24.45 | 24.60 | 24.36 | 24.57 | 10,422,656 | +0.12(+0.47%) |
Mar 18, 2010 | 24.22 | 24.49 | 24.18 | 24.45 | 5,763,916 | +0.26(+1.08%) |
Mar 17, 2010 | 24.07 | 24.30 | 24.01 | 24.19 | 5,952,666 | +0.12(+0.50%) |
Mar 16, 2010 | 24.19 | 24.19 | 23.98 | 24.07 | 6,199,868 | -0.13(-0.55%) |
Mar 15, 2010 | 24.16 | 24.23 | 24.06 | 24.21 | 7,515,389 | +0.23(+0.97%) |
Mar 12, 2010 | 24.23 | 24.30 | 23.89 | 23.97 | 8,964,061 | -0.15(-0.60%) |
Mar 11, 2010 | 24.17 | 24.22 | 23.81 | 24.12 | 8,802,521 | -0.13(-0.55%) |
Mar 10, 2010 | 24.53 | 24.54 | 24.21 | 24.25 | 7,939,368 | -0.21(-0.85%) |
Mar 09, 2010 | 24.49 | 24.56 | 24.41 | 24.46 | 5,441,757 | -0.06(-0.25%) |
Mar 08, 2010 | 24.60 | 24.63 | 24.43 | 24.52 | 5,389,240 | -0.02(-0.10%) |
Mar 05, 2010 | 24.41 | 24.60 | 24.31 | 24.55 | 9,029,048 | +0.18(+0.75%) |
Mar 04, 2010 | 24.35 | 24.49 | 24.21 | 24.36 | 9,079,103 | +0.02(+0.07%) |
Mar 03, 2010 | 24.45 | 24.50 | 24.10 | 24.35 | 9,733,315 | +0.23(+0.94%) |
Mar 02, 2010 | 23.68 | 24.22 | 23.68 | 24.12 | 9,615,471 | +0.49(+2.06%) |
Mar 01, 2010 | 23.57 | 23.75 | 23.49 | 23.63 | 12,260,892 | +0.14(+0.60%) |
Feb 26, 2010 | 23.57 | 23.67 | 23.36 | 23.49 | 10,528,064 | -0.07(-0.28%) |
Feb 25, 2010 | 23.66 | 23.70 | 23.39 | 23.56 | 10,720,034 | -0.20(-0.85%) |
Feb 24, 2010 | 23.63 | 23.81 | 23.50 | 23.76 | 6,520,912 | +0.26(+1.09%) |
Feb 23, 2010 | 23.80 | 23.82 | 23.49 | 23.51 | 9,368,231 | -0.32(-1.35%) |
Feb 22, 2010 | 23.81 | 23.89 | 23.56 | 23.83 | 10,224,839 | +0.08(+0.35%) |
Feb 19, 2010 | 23.68 | 23.79 | 23.48 | 23.75 | 9,466,680 | +0.07(+0.28%) |
Feb 18, 2010 | 23.71 | 23.86 | 23.59 | 23.68 | 7,074,544 | -0.11(-0.47%) |
Feb 17, 2010 | 23.58 | 23.90 | 23.56 | 23.79 | 10,902,454 | +0.29(+1.25%) |
Feb 16, 2010 | 23.17 | 23.52 | 23.11 | 23.50 | 8,258,954 | +0.42(+1.82%) |
Feb 12, 2010 | 23.06 | 23.08 | 23.08 | 23.08 | 17,409,864 | -0.04(-0.16%) |
Feb 11, 2010 | 23.18 | 23.22 | 23.02 | 23.11 | 11,391,487 | -0.05(-0.21%) |
Feb 10, 2010 | 23.30 | 23.40 | 23.07 | 23.16 | 8,277,702 | -0.10(-0.44%) |
Feb 09, 2010 | 23.40 | 23.59 | 23.15 | 23.27 | 7,753,589 | -0.06(-0.27%) |
Feb 08, 2010 | 23.37 | 23.46 | 23.24 | 23.33 | 6,919,528 | -0.02(-0.11%) |
Feb 05, 2010 | 23.22 | 23.47 | 23.13 | 23.35 | 11,041,957 | +0.10(+0.44%) |
Feb 04, 2010 | 23.61 | 23.66 | 23.25 | 23.25 | 14,379,263 | -0.47(-2.00%) |
Feb 03, 2010 | 24.04 | 24.09 | 23.68 | 23.73 | 8,871,860 | -0.40(-1.68%) |
Feb 02, 2010 | 23.86 | 24.15 | 23.77 | 24.13 | 7,121,956 | +0.32(+1.33%) |