Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.08 | 24.10 | 23.03 | 23.23 | 17,829,430 | -0.69(-2.87%) |
Apr 29, 2010 | 23.76 | 24.20 | 23.58 | 23.91 | 15,046,028 | +0.22(+0.94%) |
Apr 28, 2010 | 24.02 | 24.09 | 23.46 | 23.69 | 19,217,768 | -0.17(-0.73%) |
Apr 27, 2010 | 24.89 | 24.89 | 23.86 | 23.86 | 1,067 | -1.02(-4.11%) |
Apr 26, 2010 | 25.11 | 25.21 | 24.88 | 24.89 | 7,576,876 | -0.13(-0.54%) |
Apr 23, 2010 | 24.68 | 25.06 | 24.53 | 25.02 | 11,096,167 | +0.53(+2.15%) |
Apr 22, 2010 | 24.23 | 24.58 | 23.60 | 24.50 | 9,224,461 | +0.09(+0.39%) |
Apr 21, 2010 | 24.66 | 24.66 | 24.23 | 24.40 | 5,376,185 | -0.07(-0.31%) |
Apr 20, 2010 | 24.25 | 24.62 | 24.08 | 24.48 | 8,084 | +0.38(+1.59%) |
Apr 19, 2010 | 24.24 | 24.49 | 23.85 | 24.09 | 10,207,988 | -0.21(-0.85%) |
Apr 16, 2010 | 24.44 | 24.69 | 24.18 | 24.30 | 12,276,840 | -0.29(-1.19%) |
Apr 15, 2010 | 24.78 | 24.78 | 24.56 | 24.59 | 6,708,934 | -0.05(-0.19%) |
Apr 14, 2010 | 24.26 | 24.74 | 24.16 | 24.64 | 12,452,583 | +0.43(+1.79%) |
Apr 13, 2010 | 24.22 | 24.40 | 24.08 | 24.20 | 7,615,034 | -0.10(-0.41%) |
Apr 12, 2010 | 24.19 | 24.44 | 24.18 | 24.31 | 6,980,474 | +0.06(+0.27%) |
Apr 09, 2010 | 24.23 | 24.34 | 24.05 | 24.24 | 5,302,858 | +0.19(+0.78%) |
Apr 08, 2010 | 23.79 | 24.09 | 23.79 | 24.05 | 6,836,128 | +0.11(+0.48%) |
Apr 07, 2010 | 24.24 | 24.30 | 23.87 | 23.94 | 8,362,756 | -0.29(-1.19%) |
Apr 06, 2010 | 23.86 | 24.44 | 23.86 | 24.23 | 14,942,874 | +0.47(+2.00%) |
Apr 05, 2010 | 23.83 | 23.99 | 23.68 | 23.75 | 7,963,437 | -0.02(-0.10%) |
Apr 01, 2010 | 23.93 | 23.78 | 23.78 | 23.78 | 119,490,272 | -0.01(-0.02%) |
Mar 31, 2010 | 23.61 | 23.81 | 23.54 | 23.78 | 9,967,270 | +0.15(+0.63%) |
Mar 30, 2010 | 23.34 | 23.77 | 23.33 | 23.63 | 12,864,482 | +0.41(+1.77%) |
Mar 29, 2010 | 23.12 | 23.34 | 23.09 | 23.22 | 7,777,302 | +0.17(+0.72%) |
Mar 26, 2010 | 23.15 | 23.29 | 22.95 | 23.06 | 11,573,041 | +0.01(+0.06%) |
Mar 25, 2010 | 23.07 | 23.43 | 23.04 | 23.04 | 14,038,719 | +0.13(+0.58%) |
Mar 24, 2010 | 22.96 | 23.12 | 22.84 | 22.91 | 8,222,849 | -0.09(-0.37%) |
Mar 23, 2010 | 23.13 | 23.47 | 22.88 | 22.99 | 11,765,146 | -0.14(-0.60%) |
Mar 22, 2010 | 22.73 | 23.24 | 22.68 | 23.13 | 8,638,822 | +0.25(+1.11%) |
Mar 19, 2010 | 23.18 | 23.23 | 22.71 | 22.88 | 10,466,656 | -0.18(-0.79%) |
Mar 18, 2010 | 23.30 | 23.30 | 22.90 | 23.06 | 8,109,243 | -0.22(-0.95%) |
Mar 17, 2010 | 23.38 | 23.50 | 23.11 | 23.28 | 11,901,041 | -0.06(-0.28%) |
Mar 16, 2010 | 23.43 | 23.53 | 23.12 | 23.35 | 10,329,020 | -0.07(-0.30%) |
Mar 15, 2010 | 23.22 | 23.42 | 23.05 | 23.42 | 12,033,924 | +0.01(+0.04%) |
Mar 12, 2010 | 23.51 | 23.57 | 23.27 | 23.41 | 9,330,185 | -0.02(-0.09%) |
Mar 11, 2010 | 23.23 | 23.45 | 23.05 | 23.43 | 12,290,549 | +0.06(+0.24%) |
Mar 10, 2010 | 23.14 | 23.45 | 23.04 | 23.37 | 20,891,530 | +0.29(+1.27%) |
Mar 09, 2010 | 22.94 | 23.58 | 22.91 | 23.08 | 23,341,038 | +0.08(+0.35%) |
Mar 08, 2010 | 22.39 | 23.13 | 22.32 | 23.00 | 31,571,662 | +0.57(+2.53%) |
Mar 05, 2010 | 21.88 | 22.45 | 21.79 | 22.43 | 35,148,800 | +0.61(+2.81%) |
Mar 04, 2010 | 21.74 | 21.86 | 21.52 | 21.82 | 10,852,041 | +0.08(+0.37%) |
Mar 03, 2010 | 21.71 | 21.96 | 21.63 | 21.74 | 14,545,570 | +0.03(+0.15%) |
Mar 02, 2010 | 21.75 | 21.87 | 21.45 | 21.70 | 14,147,059 | -0.09(-0.40%) |
Mar 01, 2010 | 21.16 | 21.80 | 21.10 | 21.79 | 25,914,554 | +0.78(+3.73%) |
Feb 26, 2010 | 20.88 | 21.08 | 20.70 | 21.01 | 11,694,443 | +0.27(+1.30%) |
Feb 25, 2010 | 20.56 | 20.89 | 20.26 | 20.74 | 21,248,528 | -0.01(-0.07%) |
Feb 24, 2010 | 20.79 | 20.89 | 20.51 | 20.75 | 16,222,770 | -0.04(-0.17%) |
Feb 23, 2010 | 20.90 | 20.94 | 20.54 | 20.79 | 17,639,800 | -0.21(-0.99%) |
Feb 22, 2010 | 20.86 | 21.25 | 20.86 | 21.00 | 11,594,070 | +0.15(+0.72%) |
Feb 19, 2010 | 20.78 | 20.96 | 20.56 | 20.85 | 18,818,394 | +0.06(+0.28%) |
Feb 18, 2010 | 21.00 | 21.00 | 20.75 | 20.79 | 18,455,502 | -0.26(-1.25%) |
Feb 17, 2010 | 21.12 | 21.17 | 20.92 | 21.05 | 13,349,482 | -0.04(-0.21%) |
Feb 16, 2010 | 21.22 | 21.36 | 21.02 | 21.10 | 18,762,398 | -0.02(-0.08%) |
Feb 12, 2010 | 21.32 | 21.11 | 21.11 | 21.11 | 158,473,072 | -0.33(-1.54%) |
Feb 11, 2010 | 21.24 | 21.47 | 21.05 | 21.44 | 13,052,187 | +0.20(+0.93%) |
Feb 10, 2010 | 20.76 | 21.33 | 20.76 | 21.24 | 19,572,342 | +0.32(+1.54%) |
Feb 09, 2010 | 21.40 | 21.41 | 20.88 | 20.92 | 17,607,662 | +0.09(+0.41%) |
Feb 08, 2010 | 20.69 | 21.39 | 20.61 | 20.84 | 30,079,956 | +0.17(+0.81%) |
Feb 05, 2010 | 21.10 | 21.10 | 20.33 | 20.67 | 62,091,656 | -0.13(-0.62%) |
Feb 04, 2010 | 21.94 | 22.05 | 20.68 | 20.80 | 115,752,048 | -2.38(-10.29%) |
Feb 03, 2010 | 23.64 | 23.78 | 23.13 | 23.18 | 19,171,888 | -0.47(-1.97%) |
Feb 02, 2010 | 23.99 | 24.00 | 23.58 | 23.65 | 14,315,603 | -0.28(-1.16%) |