Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.54 | 24.67 | 23.85 | 23.92 | 4,186,054 | -0.52(-2.12%) |
Apr 29, 2010 | 25.54 | 25.57 | 23.58 | 24.44 | 6,943,232 | -0.66(-2.63%) |
Apr 28, 2010 | 24.84 | 25.18 | 24.57 | 25.10 | 3,766,310 | +0.54(+2.21%) |
Apr 27, 2010 | 25.29 | 25.49 | 24.45 | 24.56 | 3,827,208 | -0.94(-3.69%) |
Apr 26, 2010 | 25.47 | 25.67 | 25.39 | 25.50 | 3,257,734 | +0.05(+0.21%) |
Apr 23, 2010 | 25.17 | 25.53 | 25.13 | 25.45 | 4,349,060 | +0.27(+1.05%) |
Apr 22, 2010 | 24.53 | 25.44 | 24.35 | 25.18 | 5,093,308 | +0.42(+1.71%) |
Apr 21, 2010 | 24.76 | 25.02 | 23.92 | 24.76 | 7,786 | +0.84(+3.50%) |
Apr 20, 2010 | 23.48 | 24.18 | 23.42 | 23.92 | 3,375,553 | +0.69(+2.97%) |
Apr 19, 2010 | 23.11 | 23.41 | 22.82 | 23.24 | 2,552,352 | -0.18(-0.75%) |
Apr 16, 2010 | 23.77 | 23.94 | 23.15 | 23.41 | 2,884,789 | -0.58(-2.43%) |
Apr 15, 2010 | 23.59 | 24.27 | 23.39 | 24.00 | 5,218,899 | +0.47(+1.98%) |
Apr 14, 2010 | 23.15 | 23.65 | 23.06 | 23.53 | 3,153,561 | +0.59(+2.57%) |
Apr 13, 2010 | 22.79 | 23.03 | 22.54 | 22.94 | 2,860,661 | +0.08(+0.36%) |
Apr 12, 2010 | 22.95 | 23.12 | 22.74 | 22.86 | 2,177,279 | -0.11(-0.49%) |
Apr 09, 2010 | 22.92 | 23.00 | 22.58 | 22.97 | 2,185,344 | +0.11(+0.49%) |
Apr 08, 2010 | 22.80 | 22.88 | 22.45 | 22.86 | 2,266,831 | -0.15(-0.67%) |
Apr 07, 2010 | 23.24 | 23.34 | 22.82 | 23.01 | 3,223,653 | -0.34(-1.46%) |
Apr 06, 2010 | 23.45 | 23.49 | 23.23 | 23.35 | 2,094,377 | -0.03(-0.13%) |
Apr 05, 2010 | 23.15 | 23.54 | 22.96 | 23.38 | 2,549,129 | +0.54(+2.37%) |
Apr 01, 2010 | 22.73 | 22.84 | 22.84 | 22.84 | 2,628,442 | +0.41(+1.84%) |
Mar 31, 2010 | 22.13 | 22.61 | 22.12 | 22.43 | 3,076,945 | +0.35(+1.60%) |
Mar 30, 2010 | 22.29 | 22.40 | 21.68 | 22.07 | 4,785,847 | -0.17(-0.77%) |
Mar 29, 2010 | 21.86 | 22.32 | 21.80 | 22.25 | 3,477,001 | +0.75(+3.48%) |
Mar 26, 2010 | 21.52 | 21.63 | 21.34 | 21.50 | 3,267,439 | +0.06(+0.27%) |
Mar 25, 2010 | 22.62 | 22.76 | 21.36 | 21.44 | 4,895,503 | -1.00(-4.44%) |
Mar 24, 2010 | 22.60 | 22.91 | 22.28 | 22.43 | 3,626,938 | -0.41(-1.80%) |
Mar 23, 2010 | 22.95 | 22.99 | 22.55 | 22.85 | 3,515,892 | -0.02(-0.08%) |
Mar 22, 2010 | 22.13 | 22.88 | 21.94 | 22.86 | 3,999,109 | +0.47(+2.08%) |
Mar 19, 2010 | 23.04 | 23.06 | 22.09 | 22.40 | 4,861,266 | -0.50(-2.19%) |
Mar 18, 2010 | 24.04 | 24.21 | 22.71 | 22.90 | 8,094,926 | -1.29(-5.33%) |
Mar 17, 2010 | 24.18 | 24.46 | 24.11 | 24.19 | 3,033,899 | +0.11(+0.46%) |
Mar 16, 2010 | 24.18 | 24.30 | 23.86 | 24.08 | 4,432,041 | +0.28(+1.19%) |
Mar 15, 2010 | 23.59 | 23.83 | 23.44 | 23.79 | 3,017,339 | -0.28(-1.17%) |
Mar 12, 2010 | 24.20 | 24.32 | 23.98 | 24.08 | 3,519,439 | +0.07(+0.29%) |
Mar 11, 2010 | 23.88 | 24.01 | 23.59 | 24.01 | 1,535,891 | +0.06(+0.25%) |
Mar 10, 2010 | 23.39 | 24.08 | 23.39 | 23.95 | 2,929,889 | +0.45(+1.90%) |
Mar 09, 2010 | 23.02 | 23.67 | 22.95 | 23.50 | 3,751,370 | +0.18(+0.76%) |
Mar 08, 2010 | 23.71 | 23.78 | 23.02 | 23.32 | 5,590,973 | -0.38(-1.59%) |
Mar 05, 2010 | 23.89 | 23.98 | 23.56 | 23.70 | 3,602,106 | +0.06(+0.27%) |
Mar 04, 2010 | 24.28 | 24.44 | 23.49 | 23.64 | 4,576,000 | -0.64(-2.64%) |
Mar 03, 2010 | 24.15 | 24.48 | 24.02 | 24.28 | 3,317,724 | +0.26(+1.08%) |
Mar 02, 2010 | 23.97 | 24.23 | 23.88 | 24.02 | 4,770,770 | +0.12(+0.49%) |
Mar 01, 2010 | 23.80 | 23.91 | 23.46 | 23.90 | 6,614,694 | +0.04(+0.15%) |
Feb 26, 2010 | 24.54 | 24.56 | 23.79 | 23.87 | 47,581,624 | -0.51(-2.10%) |
Feb 25, 2010 | 23.93 | 24.43 | 23.46 | 24.38 | 2,858,306 | +0.09(+0.39%) |
Feb 24, 2010 | 24.51 | 24.84 | 24.17 | 24.28 | 4,904,449 | -0.21(-0.87%) |
Feb 23, 2010 | 25.17 | 25.20 | 24.19 | 24.50 | 6,913,285 | -0.09(-0.36%) |
Feb 22, 2010 | 26.04 | 26.11 | 24.46 | 24.58 | 6,072,024 | -1.28(-4.94%) |
Feb 19, 2010 | 26.10 | 26.24 | 25.71 | 25.86 | 2,883,332 | -0.23(-0.88%) |
Feb 18, 2010 | 25.93 | 26.33 | 25.76 | 26.09 | 2,634,190 | +0.12(+0.45%) |
Feb 17, 2010 | 25.46 | 26.04 | 25.39 | 25.97 | 3,367,502 | +0.70(+2.75%) |
Feb 16, 2010 | 25.06 | 25.33 | 24.74 | 25.28 | 2,459,685 | +0.75(+3.07%) |
Feb 12, 2010 | 24.25 | 24.53 | 24.53 | 24.53 | 2,084,960 | -0.06(-0.26%) |
Feb 11, 2010 | 24.18 | 24.98 | 24.04 | 24.59 | 2,501,020 | +0.44(+1.83%) |
Feb 10, 2010 | 23.80 | 24.35 | 23.59 | 24.15 | 1,496,820 | +0.22(+0.91%) |
Feb 09, 2010 | 23.94 | 24.51 | 23.72 | 23.93 | 2,470,314 | +0.28(+1.19%) |
Feb 08, 2010 | 23.79 | 24.08 | 23.27 | 23.65 | 2,274,153 | -0.08(-0.35%) |
Feb 05, 2010 | 23.73 | 23.97 | 22.85 | 23.73 | 2,880,115 | +0.02(+0.07%) |
Feb 04, 2010 | 25.07 | 25.16 | 23.70 | 23.71 | 2,887,010 | -1.55(-6.15%) |
Feb 03, 2010 | 25.35 | 25.56 | 25.09 | 25.27 | 2,389,166 | -0.19(-0.74%) |
Feb 02, 2010 | 25.32 | 25.75 | 25.18 | 25.45 | 2,482,987 | +0.41(+1.66%) |