Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.82 | 24.95 | 24.13 | 24.20 | 4,138,732 | -0.52(-2.12%) |
Apr 29, 2010 | 25.84 | 25.86 | 23.85 | 24.72 | 6,864,740 | -0.67(-2.63%) |
Apr 28, 2010 | 25.12 | 25.47 | 24.85 | 25.39 | 3,723,733 | +0.55(+2.21%) |
Apr 27, 2010 | 25.58 | 25.78 | 24.73 | 24.84 | 3,783,943 | -0.95(-3.69%) |
Apr 26, 2010 | 25.76 | 25.96 | 25.68 | 25.79 | 3,220,906 | +0.05(+0.21%) |
Apr 23, 2010 | 25.45 | 25.82 | 25.42 | 25.74 | 4,299,895 | +0.27(+1.05%) |
Apr 22, 2010 | 24.81 | 25.73 | 24.63 | 25.47 | 5,035,729 | +0.43(+1.71%) |
Apr 21, 2010 | 25.04 | 25.31 | 24.19 | 25.04 | 7,698 | +0.85(+3.50%) |
Apr 20, 2010 | 23.75 | 24.46 | 23.69 | 24.20 | 3,337,393 | +0.70(+2.97%) |
Apr 19, 2010 | 23.38 | 23.67 | 23.08 | 23.50 | 2,523,498 | -0.18(-0.75%) |
Apr 16, 2010 | 24.04 | 24.22 | 23.41 | 23.68 | 2,852,177 | -0.59(-2.43%) |
Apr 15, 2010 | 23.86 | 24.54 | 23.66 | 24.27 | 5,159,901 | +0.47(+1.98%) |
Apr 14, 2010 | 23.41 | 23.92 | 23.33 | 23.80 | 3,117,910 | +0.60(+2.57%) |
Apr 13, 2010 | 23.05 | 23.29 | 22.80 | 23.20 | 2,828,322 | +0.08(+0.36%) |
Apr 12, 2010 | 23.21 | 23.39 | 23.00 | 23.12 | 2,152,666 | -0.11(-0.49%) |
Apr 09, 2010 | 23.18 | 23.26 | 22.84 | 23.23 | 2,160,639 | +0.11(+0.49%) |
Apr 08, 2010 | 23.06 | 23.14 | 22.70 | 23.12 | 2,241,205 | -0.15(-0.67%) |
Apr 07, 2010 | 23.50 | 23.61 | 23.08 | 23.27 | 3,187,210 | -0.35(-1.46%) |
Apr 06, 2010 | 23.72 | 23.76 | 23.50 | 23.62 | 2,070,700 | -0.03(-0.13%) |
Apr 05, 2010 | 23.42 | 23.80 | 23.23 | 23.65 | 2,520,312 | +0.55(+2.37%) |
Apr 01, 2010 | 22.99 | 23.10 | 23.10 | 23.10 | 2,598,729 | +0.42(+1.84%) |
Mar 31, 2010 | 22.39 | 22.87 | 22.37 | 22.68 | 3,042,161 | +0.36(+1.60%) |
Mar 30, 2010 | 22.54 | 22.66 | 21.93 | 22.33 | 4,731,745 | -0.17(-0.77%) |
Mar 29, 2010 | 22.11 | 22.57 | 22.05 | 22.50 | 3,437,695 | +0.76(+3.48%) |
Mar 26, 2010 | 21.76 | 21.87 | 21.58 | 21.74 | 3,230,501 | +0.06(+0.27%) |
Mar 25, 2010 | 22.88 | 23.02 | 21.61 | 21.68 | 4,840,161 | -1.01(-4.44%) |
Mar 24, 2010 | 22.86 | 23.17 | 22.54 | 22.69 | 3,585,937 | -0.42(-1.80%) |
Mar 23, 2010 | 23.21 | 23.25 | 22.81 | 23.11 | 3,476,146 | -0.02(-0.08%) |
Mar 22, 2010 | 22.38 | 23.14 | 22.19 | 23.13 | 3,953,900 | +0.47(+2.08%) |
Mar 19, 2010 | 23.30 | 23.33 | 22.34 | 22.66 | 4,806,311 | -0.51(-2.19%) |
Mar 18, 2010 | 24.31 | 24.48 | 22.96 | 23.16 | 8,003,416 | -1.30(-5.33%) |
Mar 17, 2010 | 24.45 | 24.74 | 24.38 | 24.47 | 2,999,602 | +0.11(+0.46%) |
Mar 16, 2010 | 24.46 | 24.57 | 24.13 | 24.35 | 4,381,938 | +0.29(+1.19%) |
Mar 15, 2010 | 23.86 | 24.10 | 23.71 | 24.07 | 2,983,228 | -0.29(-1.17%) |
Mar 12, 2010 | 24.47 | 24.60 | 24.25 | 24.35 | 3,479,653 | +0.07(+0.29%) |
Mar 11, 2010 | 24.15 | 24.28 | 23.86 | 24.28 | 1,518,528 | +0.06(+0.25%) |
Mar 10, 2010 | 23.66 | 24.36 | 23.66 | 24.22 | 2,896,768 | +0.45(+1.90%) |
Mar 09, 2010 | 23.28 | 23.94 | 23.21 | 23.77 | 3,708,962 | +0.18(+0.76%) |
Mar 08, 2010 | 23.98 | 24.05 | 23.29 | 23.59 | 5,527,769 | -0.38(-1.59%) |
Mar 05, 2010 | 24.16 | 24.26 | 23.83 | 23.97 | 3,561,385 | +0.07(+0.27%) |
Mar 04, 2010 | 24.56 | 24.72 | 23.76 | 23.91 | 4,524,269 | -0.65(-2.64%) |
Mar 03, 2010 | 24.42 | 24.76 | 24.30 | 24.56 | 3,280,218 | +0.26(+1.08%) |
Mar 02, 2010 | 24.25 | 24.51 | 24.16 | 24.29 | 4,716,838 | +0.12(+0.49%) |
Mar 01, 2010 | 24.07 | 24.18 | 23.73 | 24.17 | 6,539,917 | +0.04(+0.15%) |
Feb 26, 2010 | 24.82 | 24.84 | 24.07 | 24.14 | 47,043,728 | -0.52(-2.10%) |
Feb 25, 2010 | 24.20 | 24.70 | 23.73 | 24.66 | 2,825,994 | +0.10(+0.39%) |
Feb 24, 2010 | 24.79 | 25.13 | 24.45 | 24.56 | 4,849,006 | -0.21(-0.87%) |
Feb 23, 2010 | 25.45 | 25.48 | 24.47 | 24.78 | 6,835,132 | -0.09(-0.36%) |
Feb 22, 2010 | 26.34 | 26.41 | 24.74 | 24.87 | 6,003,381 | -1.29(-4.94%) |
Feb 19, 2010 | 26.40 | 26.55 | 26.01 | 26.16 | 2,850,737 | -0.23(-0.88%) |
Feb 18, 2010 | 26.22 | 26.63 | 26.05 | 26.39 | 2,604,411 | +0.12(+0.45%) |
Feb 17, 2010 | 25.75 | 26.34 | 25.68 | 26.27 | 3,329,433 | +0.70(+2.75%) |
Feb 16, 2010 | 25.35 | 25.62 | 25.02 | 25.57 | 2,431,879 | +0.76(+3.07%) |
Feb 12, 2010 | 24.53 | 24.81 | 24.81 | 24.81 | 2,061,391 | -0.07(-0.26%) |
Feb 11, 2010 | 24.45 | 25.27 | 24.32 | 24.87 | 2,472,747 | +0.45(+1.83%) |
Feb 10, 2010 | 24.07 | 24.63 | 23.86 | 24.42 | 1,479,899 | +0.22(+0.91%) |
Feb 09, 2010 | 24.22 | 24.79 | 23.99 | 24.20 | 2,442,387 | +0.29(+1.19%) |
Feb 08, 2010 | 24.06 | 24.35 | 23.54 | 23.92 | 2,248,444 | -0.08(-0.35%) |
Feb 05, 2010 | 24.00 | 24.24 | 23.12 | 24.00 | 2,847,556 | +0.02(+0.07%) |
Feb 04, 2010 | 25.35 | 25.45 | 23.97 | 23.98 | 2,854,373 | -1.57(-6.15%) |
Feb 03, 2010 | 25.64 | 25.85 | 25.38 | 25.55 | 2,362,156 | -0.19(-0.74%) |
Feb 02, 2010 | 25.61 | 26.04 | 25.47 | 25.74 | 2,454,917 | +0.42(+1.66%) |