Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.90 | 25.29 | 23.39 | 24.67 | 75,443,544 | -0.76(-3.01%) |
Apr 29, 2010 | 27.02 | 27.45 | 23.53 | 25.43 | 91,393,248 | -1.41(-5.25%) |
Apr 28, 2010 | 26.52 | 26.90 | 26.11 | 26.84 | 16,040,590 | +0.43(+1.65%) |
Apr 27, 2010 | 27.48 | 27.52 | 26.28 | 26.40 | 21,281,652 | -1.34(-4.82%) |
Apr 26, 2010 | 28.15 | 28.18 | 27.59 | 27.74 | 14,300,977 | -0.39(-1.40%) |
Apr 23, 2010 | 27.39 | 28.34 | 27.30 | 28.13 | 23,427,120 | +0.99(+3.65%) |
Apr 22, 2010 | 26.49 | 27.26 | 26.31 | 27.14 | 14,603,973 | +0.35(+1.32%) |
Apr 21, 2010 | 26.79 | 27.34 | 26.51 | 26.79 | 75,802 | -0.02(-0.06%) |
Apr 20, 2010 | 25.70 | 27.04 | 25.67 | 26.81 | 44,351 | +1.40(+5.51%) |
Apr 19, 2010 | 25.32 | 26.13 | 25.08 | 25.41 | 26,276,904 | -0.06(-0.22%) |
Apr 16, 2010 | 25.98 | 26.11 | 24.98 | 25.46 | 20,756,946 | -0.71(-2.71%) |
Apr 15, 2010 | 26.04 | 26.30 | 25.86 | 26.17 | 12,991,015 | +0.07(+0.28%) |
Apr 14, 2010 | 25.53 | 26.15 | 25.39 | 26.10 | 14,849,725 | +0.81(+3.21%) |
Apr 13, 2010 | 25.33 | 25.41 | 25.00 | 25.28 | 11,240,961 | -0.06(-0.25%) |
Apr 12, 2010 | 25.34 | 25.71 | 25.28 | 25.35 | 8,413,552 | -0.06(-0.22%) |
Apr 09, 2010 | 25.61 | 25.75 | 25.10 | 25.41 | 10,313,007 | -0.07(-0.28%) |
Apr 08, 2010 | 25.22 | 25.50 | 24.85 | 25.48 | 13,809,342 | +0.02(+0.09%) |
Apr 07, 2010 | 25.96 | 26.00 | 25.27 | 25.45 | 15,980,487 | -0.46(-1.77%) |
Apr 06, 2010 | 25.72 | 26.10 | 25.65 | 25.91 | 12,120,341 | +0.56(+2.19%) |
Apr 05, 2010 | 25.07 | 25.74 | 24.78 | 25.36 | 20,592,584 | +0.62(+2.50%) |
Apr 01, 2010 | 24.57 | 24.74 | 24.74 | 24.74 | 16,390,092 | +0.49(+2.02%) |
Mar 31, 2010 | 24.34 | 24.41 | 24.09 | 24.25 | 13,058,477 | +0.10(+0.43%) |
Mar 30, 2010 | 24.11 | 24.35 | 24.02 | 24.14 | 14,654,008 | +0.10(+0.44%) |
Mar 29, 2010 | 23.86 | 24.21 | 23.72 | 24.04 | 15,228,547 | +0.41(+1.74%) |
Mar 26, 2010 | 23.98 | 24.04 | 23.54 | 23.63 | 15,511,969 | -0.17(-0.71%) |
Mar 25, 2010 | 24.54 | 24.67 | 23.77 | 23.80 | 17,615,370 | -0.52(-2.12%) |
Mar 24, 2010 | 24.46 | 24.80 | 24.26 | 24.31 | 12,405,050 | -0.40(-1.63%) |
Mar 23, 2010 | 24.72 | 25.09 | 24.57 | 24.71 | 12,648,949 | +0.50(+2.06%) |
Mar 22, 2010 | 24.26 | 24.87 | 24.05 | 24.21 | 14,729,396 | -0.33(-1.34%) |
Mar 19, 2010 | 25.61 | 25.67 | 24.31 | 24.54 | 23,349,708 | -0.87(-3.42%) |
Mar 18, 2010 | 26.13 | 26.19 | 25.26 | 25.41 | 15,134,727 | -0.76(-2.89%) |
Mar 17, 2010 | 25.68 | 26.42 | 25.60 | 26.17 | 21,081,620 | +0.65(+2.55%) |
Mar 16, 2010 | 25.16 | 25.70 | 25.08 | 25.52 | 13,922,049 | +0.55(+2.19%) |
Mar 15, 2010 | 24.83 | 25.04 | 24.74 | 24.97 | 12,618,227 | -0.38(-1.49%) |
Mar 12, 2010 | 25.08 | 25.39 | 24.77 | 25.35 | 19,437,040 | +0.61(+2.47%) |
Mar 11, 2010 | 24.55 | 24.78 | 24.28 | 24.74 | 17,008,524 | +0.08(+0.33%) |
Mar 10, 2010 | 24.83 | 25.05 | 24.26 | 24.66 | 25,714,056 | -0.22(-0.87%) |
Mar 09, 2010 | 25.07 | 25.15 | 24.62 | 24.87 | 18,578,624 | -0.40(-1.59%) |
Mar 08, 2010 | 25.67 | 26.07 | 25.16 | 25.28 | 13,277,529 | -0.38(-1.47%) |
Mar 05, 2010 | 25.58 | 25.84 | 25.47 | 25.66 | 10,857,397 | +0.35(+1.37%) |
Mar 04, 2010 | 25.51 | 25.66 | 25.08 | 25.31 | 9,451,072 | -0.20(-0.79%) |
Mar 03, 2010 | 25.37 | 25.93 | 25.28 | 25.51 | 13,411,603 | +0.39(+1.57%) |
Mar 02, 2010 | 24.91 | 25.49 | 24.82 | 25.12 | 15,557,140 | +0.37(+1.50%) |
Mar 01, 2010 | 24.51 | 24.91 | 24.43 | 24.75 | 14,537,383 | +0.48(+1.99%) |
Feb 26, 2010 | 24.16 | 24.34 | 23.79 | 24.26 | 15,809,942 | +0.19(+0.80%) |
Feb 25, 2010 | 23.57 | 24.14 | 23.27 | 24.07 | 16,319,167 | +0.02(+0.07%) |
Feb 24, 2010 | 24.31 | 24.50 | 23.82 | 24.05 | 22,650,848 | -0.18(-0.73%) |
Feb 23, 2010 | 24.73 | 24.86 | 24.12 | 24.23 | 18,043,692 | -0.66(-2.64%) |
Feb 22, 2010 | 25.60 | 25.79 | 24.77 | 24.89 | 18,681,286 | -0.62(-2.42%) |
Feb 19, 2010 | 25.21 | 25.74 | 25.02 | 25.51 | 15,118,743 | +0.20(+0.79%) |
Feb 18, 2010 | 24.82 | 25.40 | 24.82 | 25.31 | 14,315,618 | +0.37(+1.48%) |
Feb 17, 2010 | 24.99 | 25.06 | 24.66 | 24.94 | 14,201,281 | +0.02(+0.10%) |
Feb 16, 2010 | 24.62 | 24.98 | 24.41 | 24.91 | 18,731,038 | +0.83(+3.43%) |
Feb 12, 2010 | 23.74 | 24.09 | 24.09 | 24.09 | 18,672,430 | -0.11(-0.46%) |
Feb 11, 2010 | 23.47 | 24.25 | 23.16 | 24.20 | 18,064,062 | +0.75(+3.18%) |
Feb 10, 2010 | 23.28 | 23.68 | 22.87 | 23.45 | 15,144,340 | +0.12(+0.52%) |
Feb 09, 2010 | 22.91 | 23.81 | 22.91 | 23.33 | 25,146,260 | +0.41(+1.79%) |
Feb 08, 2010 | 22.73 | 23.28 | 22.51 | 22.92 | 20,361,784 | +0.22(+0.99%) |
Feb 05, 2010 | 23.11 | 23.48 | 22.23 | 22.70 | 27,541,678 | -0.46(-1.97%) |
Feb 04, 2010 | 24.05 | 24.05 | 23.03 | 23.16 | 22,384,862 | -1.20(-4.94%) |
Feb 03, 2010 | 24.64 | 25.04 | 24.19 | 24.36 | 13,822,568 | -0.32(-1.30%) |
Feb 02, 2010 | 24.71 | 25.27 | 24.41 | 24.68 | 20,458,218 | +0.12(+0.47%) |