Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.76 | 24.78 | 24.42 | 24.54 | 5,979,223 | -0.41(-1.64%) |
Apr 29, 2010 | 24.81 | 25.07 | 24.66 | 24.95 | 5,279,802 | +0.42(+1.71%) |
Apr 28, 2010 | 24.61 | 24.65 | 24.23 | 24.53 | 7,024,805 | +0.03(+0.14%) |
Apr 27, 2010 | 24.82 | 25.22 | 24.45 | 24.50 | 8,838,922 | -1.03(-4.04%) |
Apr 26, 2010 | 25.65 | 25.74 | 25.51 | 25.53 | 3,739,250 | +0.15(+0.59%) |
Apr 23, 2010 | 25.13 | 25.40 | 25.09 | 25.38 | 2,896,157 | -0.05(-0.19%) |
Apr 22, 2010 | 25.00 | 25.46 | 24.86 | 25.43 | 4,855,495 | +0.10(+0.40%) |
Apr 21, 2010 | 25.37 | 25.56 | 25.14 | 25.33 | 5,501,603 | -0.35(-1.37%) |
Apr 20, 2010 | 25.69 | 25.74 | 25.59 | 25.68 | 2,675,234 | -0.03(-0.11%) |
Apr 19, 2010 | 25.37 | 25.75 | 25.35 | 25.71 | 4,113,699 | -0.14(-0.56%) |
Apr 16, 2010 | 26.44 | 26.47 | 25.66 | 25.85 | 7,478,442 | -0.66(-2.47%) |
Apr 15, 2010 | 26.38 | 26.65 | 26.34 | 26.51 | 6,370,504 | +0.55(+2.10%) |
Apr 14, 2010 | 25.87 | 26.00 | 25.81 | 25.96 | 3,620,559 | +0.22(+0.86%) |
Apr 13, 2010 | 25.74 | 25.82 | 25.52 | 25.74 | 2,682,004 | +0.06(+0.23%) |
Apr 12, 2010 | 25.71 | 25.81 | 25.68 | 25.68 | 3,049,446 | +0.07(+0.26%) |
Apr 09, 2010 | 25.43 | 25.64 | 25.43 | 25.62 | 5,827,823 | +0.57(+2.29%) |
Apr 08, 2010 | 24.80 | 25.10 | 24.72 | 25.04 | 3,614,749 | +0.27(+1.07%) |
Apr 07, 2010 | 24.82 | 25.06 | 24.69 | 24.78 | 4,533,245 | -0.04(-0.16%) |
Apr 06, 2010 | 24.57 | 24.90 | 24.55 | 24.82 | 4,093,195 | -0.19(-0.77%) |
Apr 05, 2010 | 25.01 | 25.07 | 24.89 | 25.01 | 1,561,817 | +0.10(+0.39%) |
Apr 01, 2010 | 24.62 | 24.91 | 24.91 | 24.91 | 4,827,011 | +0.47(+1.91%) |
Mar 31, 2010 | 24.32 | 24.61 | 24.27 | 24.45 | 3,856,066 | -0.08(-0.31%) |
Mar 30, 2010 | 24.63 | 24.65 | 24.37 | 24.52 | 6,587,869 | -0.19(-0.78%) |
Mar 29, 2010 | 24.70 | 24.75 | 24.55 | 24.71 | 2,742,071 | +0.08(+0.33%) |
Mar 26, 2010 | 24.68 | 24.81 | 24.58 | 24.63 | 4,021,588 | +0.08(+0.31%) |
Mar 25, 2010 | 24.74 | 24.98 | 24.53 | 24.56 | 6,291,915 | +0.27(+1.13%) |
Mar 24, 2010 | 24.22 | 24.32 | 24.06 | 24.28 | 7,483,782 | -0.47(-1.89%) |
Mar 23, 2010 | 24.54 | 24.80 | 24.47 | 24.75 | 5,203,295 | -0.09(-0.35%) |
Mar 22, 2010 | 24.30 | 24.84 | 24.29 | 24.84 | 5,132,810 | +0.16(+0.64%) |
Mar 19, 2010 | 24.96 | 24.97 | 24.56 | 24.68 | 7,570,491 | -0.49(-1.95%) |
Mar 18, 2010 | 25.31 | 25.39 | 25.02 | 25.17 | 4,056,114 | -0.38(-1.47%) |
Mar 17, 2010 | 24.93 | 25.68 | 25.40 | 25.54 | 13,667,626 | +0.62(+2.48%) |
Mar 16, 2010 | 24.81 | 24.96 | 24.73 | 24.93 | 13,187,567 | +0.16(+0.66%) |
Mar 15, 2010 | 24.57 | 24.76 | 24.57 | 24.76 | 4,746,851 | -0.01(-0.04%) |
Mar 12, 2010 | 24.81 | 24.88 | 24.66 | 24.77 | 11,010,226 | -0.34(-1.35%) |
Mar 11, 2010 | 25.10 | 25.13 | 24.90 | 25.11 | 7,453,679 | -0.08(-0.32%) |
Mar 10, 2010 | 25.02 | 25.28 | 25.02 | 25.19 | 4,685,571 | +0.02(+0.09%) |
Mar 09, 2010 | 24.99 | 25.24 | 24.97 | 25.17 | 4,925,929 | -0.24(-0.94%) |
Mar 08, 2010 | 25.43 | 25.51 | 25.28 | 25.41 | 4,252,607 | -0.21(-0.80%) |
Mar 05, 2010 | 25.51 | 25.71 | 25.39 | 25.61 | 4,627,839 | +0.61(+2.45%) |
Mar 04, 2010 | 24.96 | 25.07 | 24.77 | 25.00 | 5,065,842 | -0.12(-0.48%) |
Mar 03, 2010 | 24.89 | 25.24 | 24.87 | 25.12 | 4,725,326 | +0.16(+0.63%) |
Mar 02, 2010 | 24.91 | 25.02 | 24.69 | 24.97 | 6,730,311 | +0.33(+1.34%) |
Mar 01, 2010 | 24.37 | 24.64 | 24.17 | 24.64 | 16,029,951 | -1.60(-6.08%) |
Feb 26, 2010 | 26.04 | 26.34 | 25.93 | 26.23 | 3,286,678 | +0.01(+0.05%) |
Feb 25, 2010 | 25.97 | 26.22 | 25.73 | 26.22 | 4,689,892 | -0.16(-0.62%) |
Feb 24, 2010 | 26.35 | 26.55 | 26.25 | 26.38 | 5,625,550 | +0.64(+2.51%) |
Feb 23, 2010 | 25.91 | 26.02 | 25.64 | 25.73 | 4,090,253 | -0.06(-0.22%) |
Feb 22, 2010 | 25.90 | 25.99 | 25.75 | 25.79 | 3,529,595 | +0.34(+1.35%) |
Feb 19, 2010 | 25.34 | 25.60 | 25.25 | 25.45 | 3,244,800 | -0.16(-0.63%) |
Feb 18, 2010 | 25.53 | 25.72 | 25.44 | 25.61 | 3,488,724 | +0.11(+0.43%) |
Feb 17, 2010 | 25.66 | 25.75 | 25.43 | 25.50 | 8,548,221 | +0.41(+1.62%) |
Feb 16, 2010 | 25.03 | 25.13 | 24.80 | 25.09 | 7,415,797 | +0.73(+3.00%) |
Feb 12, 2010 | 24.08 | 24.36 | 24.36 | 24.36 | 7,580,014 | -0.41(-1.66%) |
Feb 11, 2010 | 24.48 | 24.80 | 24.27 | 24.77 | 12,559,521 | +0.15(+0.62%) |
Feb 10, 2010 | 24.62 | 24.76 | 24.34 | 24.62 | 4,724,168 | +0.05(+0.19%) |
Feb 09, 2010 | 24.59 | 24.76 | 24.12 | 24.57 | 8,724,768 | +0.54(+2.27%) |
Feb 08, 2010 | 24.01 | 24.43 | 23.80 | 24.03 | 8,386,460 | -0.51(-2.08%) |
Feb 05, 2010 | 24.62 | 24.69 | 23.93 | 24.54 | 11,802,456 | -0.20(-0.79%) |
Feb 04, 2010 | 25.13 | 25.16 | 24.53 | 24.74 | 10,062,744 | -1.25(-4.80%) |
Feb 03, 2010 | 26.12 | 26.19 | 25.83 | 25.98 | 2,995,150 | -0.21(-0.80%) |
Feb 02, 2010 | 26.19 | 26.28 | 25.95 | 26.19 | 5,637,821 | +0.16(+0.61%) |