Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.76 | 23.15 | 22.57 | 22.66 | 78,091,792 | -0.08(-0.36%) |
Apr 29, 2010 | 22.44 | 22.86 | 22.40 | 22.74 | 45,328,468 | +0.53(+2.40%) |
Apr 28, 2010 | 21.95 | 22.35 | 21.88 | 22.21 | 57,025,224 | +0.50(+2.30%) |
Apr 27, 2010 | 22.04 | 22.63 | 21.66 | 21.71 | 91,991 | -0.68(-3.06%) |
Apr 26, 2010 | 22.83 | 22.89 | 22.30 | 22.39 | 52,859,760 | -0.52(-2.27%) |
Apr 23, 2010 | 23.06 | 23.13 | 22.72 | 22.91 | 45,296,176 | -0.07(-0.30%) |
Apr 22, 2010 | 22.38 | 23.08 | 22.28 | 22.98 | 72,708,064 | +0.39(+1.73%) |
Apr 21, 2010 | 22.59 | 23.44 | 22.25 | 22.59 | 372,716 | -0.47(-2.02%) |
Apr 20, 2010 | 22.72 | 23.19 | 22.59 | 23.06 | 125,577 | +0.46(+2.03%) |
Apr 19, 2010 | 22.33 | 22.76 | 21.99 | 22.60 | 80,186,056 | +0.31(+1.41%) |
Apr 16, 2010 | 22.73 | 22.76 | 21.67 | 22.28 | 131,279,352 | -0.65(-2.84%) |
Apr 15, 2010 | 22.74 | 23.19 | 22.67 | 22.93 | 69,976,416 | +0.16(+0.69%) |
Apr 14, 2010 | 22.22 | 22.87 | 22.14 | 22.78 | 79,513,064 | +0.77(+3.51%) |
Apr 13, 2010 | 22.01 | 22.07 | 21.72 | 22.00 | 55,584,416 | -0.18(-0.83%) |
Apr 12, 2010 | 22.17 | 22.38 | 22.09 | 22.19 | 36,684,172 | +0.08(+0.37%) |
Apr 09, 2010 | 22.17 | 22.35 | 21.85 | 22.11 | 39,609,344 | +0.05(+0.22%) |
Apr 08, 2010 | 21.76 | 22.18 | 21.60 | 22.06 | 47,028,004 | -0.07(-0.32%) |
Apr 07, 2010 | 22.09 | 22.24 | 21.74 | 22.13 | 50,425,120 | +0.04(+0.17%) |
Apr 06, 2010 | 21.46 | 22.17 | 21.46 | 22.09 | 57,714,860 | +0.41(+1.89%) |
Apr 05, 2010 | 21.55 | 21.73 | 21.39 | 21.68 | 45,034,896 | +0.21(+0.99%) |
Apr 01, 2010 | 21.49 | 21.47 | 21.47 | 21.47 | 48,277,880 | +0.17(+0.80%) |
Mar 31, 2010 | 20.93 | 21.33 | 20.93 | 21.30 | 41,472,788 | +0.19(+0.91%) |
Mar 30, 2010 | 21.28 | 21.42 | 21.08 | 21.11 | 39,359,836 | -0.18(-0.84%) |
Mar 29, 2010 | 21.46 | 21.52 | 21.15 | 21.28 | 36,937,664 | -0.08(-0.38%) |
Mar 26, 2010 | 21.36 | 21.74 | 21.22 | 21.37 | 52,717,236 | +0.11(+0.52%) |
Mar 25, 2010 | 21.24 | 21.89 | 21.15 | 21.26 | 69,282,472 | +0.14(+0.65%) |
Mar 24, 2010 | 21.11 | 21.41 | 20.99 | 21.12 | 52,871,356 | -0.15(-0.71%) |
Mar 23, 2010 | 20.85 | 21.30 | 20.79 | 21.27 | 57,427,432 | +0.46(+2.20%) |
Mar 22, 2010 | 20.59 | 20.94 | 20.57 | 20.81 | 41,779,552 | +0.02(+0.10%) |
Mar 19, 2010 | 20.87 | 20.90 | 20.50 | 20.79 | 78,582,232 | +0.06(+0.30%) |
Mar 18, 2010 | 20.85 | 20.92 | 20.43 | 20.73 | 49,628,692 | -0.18(-0.85%) |
Mar 17, 2010 | 20.81 | 20.99 | 20.71 | 20.91 | 48,474,736 | +0.18(+0.89%) |
Mar 16, 2010 | 20.48 | 20.75 | 20.35 | 20.72 | 58,737,432 | +0.27(+1.30%) |
Mar 15, 2010 | 20.18 | 20.46 | 20.03 | 20.46 | 39,966,020 | +0.18(+0.88%) |
Mar 12, 2010 | 20.42 | 20.49 | 20.18 | 20.28 | 53,590,052 | -0.09(-0.44%) |
Mar 11, 2010 | 20.21 | 20.37 | 20.01 | 20.37 | 46,957,848 | +0.13(+0.64%) |
Mar 10, 2010 | 19.94 | 20.42 | 19.92 | 20.24 | 62,197,980 | +0.40(+2.04%) |
Mar 09, 2010 | 19.70 | 20.00 | 19.48 | 19.83 | 45,722,340 | +0.06(+0.31%) |
Mar 08, 2010 | 19.94 | 20.09 | 19.72 | 19.77 | 45,750,476 | -0.18(-0.89%) |
Mar 05, 2010 | 19.59 | 20.03 | 19.54 | 19.95 | 59,254,852 | +0.49(+2.53%) |
Mar 04, 2010 | 19.30 | 19.55 | 19.31 | 19.46 | 45,136,532 | +0.16(+0.82%) |
Mar 03, 2010 | 19.13 | 19.47 | 19.12 | 19.30 | 52,432,524 | +0.23(+1.19%) |
Mar 02, 2010 | 18.75 | 19.31 | 18.73 | 19.07 | 66,616,268 | +0.35(+1.90%) |
Mar 01, 2010 | 18.71 | 18.88 | 18.58 | 18.72 | 50,132,872 | +0.01(+0.04%) |
Feb 26, 2010 | 18.81 | 18.82 | 18.44 | 18.71 | 74,263,616 | +0.12(+0.63%) |
Feb 25, 2010 | 18.60 | 18.81 | 18.51 | 18.60 | 49,913,824 | -0.33(-1.74%) |
Feb 24, 2010 | 18.79 | 19.01 | 18.60 | 18.92 | 52,282,588 | +0.25(+1.32%) |
Feb 23, 2010 | 19.13 | 19.16 | 18.60 | 18.68 | 56,626,228 | -0.49(-2.57%) |
Feb 22, 2010 | 18.81 | 19.27 | 18.74 | 19.17 | 61,151,528 | +0.44(+2.34%) |
Feb 19, 2010 | 18.53 | 18.81 | 18.53 | 18.73 | 47,012,216 | +0.02(+0.11%) |
Feb 18, 2010 | 18.68 | 18.87 | 18.59 | 18.71 | 44,167,468 | +0.01(+0.04%) |
Feb 17, 2010 | 18.88 | 18.92 | 18.54 | 18.70 | 73,194,312 | -0.04(-0.22%) |
Feb 16, 2010 | 18.40 | 18.75 | 18.44 | 18.75 | 52,702,176 | +0.35(+1.90%) |
Feb 12, 2010 | 18.34 | 18.40 | 18.40 | 18.40 | 66,238,420 | -0.14(-0.74%) |
Feb 11, 2010 | 18.58 | 18.64 | 18.28 | 18.53 | 52,340,000 | -0.07(-0.37%) |
Feb 10, 2010 | 18.21 | 18.86 | 18.17 | 18.60 | 61,521,100 | +0.32(+1.76%) |
Feb 09, 2010 | 18.40 | 18.57 | 18.05 | 18.28 | 68,441,888 | -0.22(-1.18%) |
Feb 08, 2010 | 18.64 | 18.76 | 18.07 | 18.50 | 63,451,156 | -0.27(-1.42%) |
Feb 05, 2010 | 18.68 | 18.96 | 18.22 | 18.77 | 100,056,792 | +0.25(+1.33%) |
Feb 04, 2010 | 19.13 | 19.22 | 18.48 | 18.52 | 99,609,392 | -0.79(-4.08%) |
Feb 03, 2010 | 19.55 | 19.70 | 19.15 | 19.31 | 65,162,992 | -0.36(-1.84%) |
Feb 02, 2010 | 19.79 | 19.90 | 19.48 | 19.67 | 73,632,920 | -0.03(-0.16%) |