Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.63 | 25.84 | 25.29 | 25.29 | 22,011,672 | -0.24(-0.93%) |
Apr 29, 2010 | 25.45 | 25.81 | 25.42 | 25.53 | 22,656,260 | +0.27(+1.05%) |
Apr 28, 2010 | 25.43 | 25.59 | 25.15 | 25.26 | 26,990,360 | -0.07(-0.28%) |
Apr 27, 2010 | 26.12 | 26.12 | 25.28 | 25.33 | 417 | -0.86(-3.29%) |
Apr 26, 2010 | 26.22 | 26.58 | 26.17 | 26.19 | 30,726,920 | +0.07(+0.27%) |
Apr 23, 2010 | 25.67 | 26.16 | 25.63 | 26.12 | 29,723,290 | +0.48(+1.88%) |
Apr 22, 2010 | 25.23 | 25.76 | 25.15 | 25.64 | 30,168,176 | +0.32(+1.28%) |
Apr 21, 2010 | 25.32 | 25.44 | 25.19 | 25.32 | 102,765 | +0.06(+0.26%) |
Apr 20, 2010 | 25.35 | 25.48 | 25.13 | 25.25 | 1,093 | +0.01(+0.03%) |
Apr 19, 2010 | 25.07 | 25.32 | 24.94 | 25.25 | 24,478,270 | +0.11(+0.46%) |
Apr 16, 2010 | 25.12 | 25.18 | 24.92 | 25.13 | 39,723,384 | -0.09(-0.37%) |
Apr 15, 2010 | 25.08 | 25.23 | 24.94 | 25.23 | 25,040,990 | +0.11(+0.46%) |
Apr 14, 2010 | 24.64 | 25.18 | 24.62 | 25.11 | 34,436,084 | +0.46(+1.86%) |
Apr 13, 2010 | 23.98 | 24.85 | 23.98 | 24.65 | 42,240,740 | +0.62(+2.57%) |
Apr 12, 2010 | 23.85 | 24.10 | 23.79 | 24.03 | 17,080,570 | +0.17(+0.69%) |
Apr 09, 2010 | 23.71 | 23.98 | 23.57 | 23.87 | 18,199,650 | +0.20(+0.85%) |
Apr 08, 2010 | 23.30 | 23.75 | 23.26 | 23.67 | 19,231,818 | +0.26(+1.10%) |
Apr 07, 2010 | 23.33 | 23.49 | 23.24 | 23.41 | 15,421,037 | +0.04(+0.18%) |
Apr 06, 2010 | 23.42 | 23.50 | 23.27 | 23.37 | 13,094,069 | +0.24(+1.02%) |
Apr 05, 2010 | 23.22 | 23.50 | 23.09 | 23.13 | 15,854,508 | -0.11(-0.49%) |
Apr 01, 2010 | 23.27 | 23.24 | 23.24 | 23.24 | 13,139,945 | +0.02(+0.09%) |
Mar 31, 2010 | 23.36 | 23.43 | 23.11 | 23.22 | 14,407,021 | -0.24(-1.04%) |
Mar 30, 2010 | 23.37 | 23.60 | 23.33 | 23.47 | 12,072,680 | +0.06(+0.28%) |
Mar 29, 2010 | 23.53 | 23.61 | 23.33 | 23.40 | 12,439,096 | -0.11(-0.46%) |
Mar 26, 2010 | 23.45 | 23.67 | 23.42 | 23.51 | 17,198,894 | +0.09(+0.40%) |
Mar 25, 2010 | 23.33 | 23.63 | 23.30 | 23.42 | 18,049,066 | +0.22(+0.93%) |
Mar 24, 2010 | 23.29 | 23.40 | 23.14 | 23.20 | 16,468,924 | -0.19(-0.83%) |
Mar 23, 2010 | 23.39 | 23.42 | 23.16 | 23.39 | 16,035,865 | -0.06(-0.24%) |
Mar 22, 2010 | 23.07 | 23.54 | 23.07 | 23.45 | 16,350,593 | +0.22(+0.96%) |
Mar 19, 2010 | 23.27 | 23.38 | 23.04 | 23.23 | 31,246,950 | -0.03(-0.12%) |
Mar 18, 2010 | 23.29 | 23.37 | 23.14 | 23.26 | 24,745,396 | -0.09(-0.37%) |
Mar 17, 2010 | 23.32 | 23.43 | 23.22 | 23.34 | 20,520,488 | -0.02(-0.09%) |
Mar 16, 2010 | 23.41 | 23.55 | 23.22 | 23.37 | 19,083,676 | -0.10(-0.43%) |
Mar 15, 2010 | 23.33 | 23.48 | 23.31 | 23.47 | 16,784,940 | +0.17(+0.74%) |
Mar 12, 2010 | 23.14 | 23.40 | 23.06 | 23.29 | 20,831,268 | +0.23(+1.00%) |
Mar 11, 2010 | 22.67 | 23.13 | 22.63 | 23.06 | 21,341,090 | +0.30(+1.32%) |
Mar 10, 2010 | 22.68 | 22.89 | 22.58 | 22.76 | 14,672,132 | +0.02(+0.09%) |
Mar 09, 2010 | 22.76 | 22.94 | 22.73 | 22.74 | 21,073,638 | -0.03(-0.14%) |
Mar 08, 2010 | 22.57 | 22.83 | 22.57 | 22.77 | 15,515,756 | +0.11(+0.50%) |
Mar 05, 2010 | 22.48 | 22.74 | 22.44 | 22.66 | 26,340,842 | +0.26(+1.15%) |
Mar 04, 2010 | 22.42 | 22.50 | 22.30 | 22.40 | 19,335,692 | -0.02(-0.10%) |
Mar 03, 2010 | 22.40 | 22.67 | 22.32 | 22.42 | 19,508,782 | +0.09(+0.41%) |
Mar 02, 2010 | 22.37 | 22.50 | 22.28 | 22.33 | 21,317,288 | -0.06(-0.29%) |
Mar 01, 2010 | 22.26 | 22.48 | 22.15 | 22.40 | 19,903,240 | +0.16(+0.74%) |
Feb 26, 2010 | 22.35 | 22.35 | 22.05 | 22.23 | 19,478,810 | -0.11(-0.51%) |
Feb 25, 2010 | 22.14 | 22.41 | 22.08 | 22.35 | 21,120,018 | -0.01(-0.03%) |
Feb 24, 2010 | 21.93 | 22.39 | 21.90 | 22.35 | 32,190,952 | +0.44(+2.02%) |
Feb 23, 2010 | 21.78 | 22.11 | 21.63 | 21.91 | 50,200,528 | +0.31(+1.42%) |
Feb 22, 2010 | 21.66 | 21.77 | 21.52 | 21.60 | 22,597,232 | +0.12(+0.56%) |
Feb 19, 2010 | 21.53 | 21.70 | 21.38 | 21.48 | 26,070,322 | -0.11(-0.49%) |
Feb 18, 2010 | 21.39 | 21.65 | 21.28 | 21.59 | 23,247,310 | +0.20(+0.93%) |
Feb 17, 2010 | 21.21 | 21.42 | 21.20 | 21.39 | 30,207,834 | +0.41(+1.97%) |
Feb 16, 2010 | 20.75 | 21.02 | 20.61 | 20.98 | 18,689,624 | +0.31(+1.52%) |
Feb 12, 2010 | 20.49 | 20.66 | 20.66 | 20.66 | 21,090,242 | +0.01(+0.03%) |
Feb 11, 2010 | 20.46 | 20.71 | 20.34 | 20.66 | 20,509,884 | +0.24(+1.19%) |
Feb 10, 2010 | 20.55 | 20.64 | 20.24 | 20.41 | 20,323,606 | -0.16(-0.76%) |
Feb 09, 2010 | 20.57 | 20.72 | 20.36 | 20.57 | 25,342,546 | +0.06(+0.31%) |
Feb 08, 2010 | 20.33 | 20.62 | 20.29 | 20.51 | 36,496,516 | +0.57(+2.86%) |
Feb 05, 2010 | 19.84 | 20.00 | 19.62 | 19.94 | 28,390,358 | +0.04(+0.18%) |
Feb 04, 2010 | 20.12 | 20.33 | 19.84 | 19.90 | 27,705,970 | -0.65(-3.16%) |
Feb 03, 2010 | 20.62 | 20.62 | 20.14 | 20.55 | 27,278,666 | -0.14(-0.65%) |
Feb 02, 2010 | 20.23 | 20.70 | 20.16 | 20.69 | 27,564,312 | +0.46(+2.29%) |