Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.19 | 23.33 | 22.39 | 22.40 | 8,311,795 | -0.75(-3.24%) |
Apr 29, 2010 | 22.93 | 23.26 | 22.80 | 23.15 | 5,855,714 | +0.28(+1.21%) |
Apr 28, 2010 | 23.16 | 23.16 | 22.37 | 22.88 | 10,632,022 | -0.21(-0.89%) |
Apr 27, 2010 | 23.31 | 23.46 | 22.84 | 23.08 | 11,366,987 | -0.38(-1.61%) |
Apr 26, 2010 | 23.77 | 23.92 | 23.37 | 23.46 | 8,016,585 | -0.25(-1.06%) |
Apr 23, 2010 | 23.46 | 23.72 | 23.22 | 23.71 | 9,189,961 | +0.29(+1.25%) |
Apr 22, 2010 | 23.32 | 23.48 | 23.18 | 23.42 | 9,293,830 | -0.09(-0.40%) |
Apr 21, 2010 | 23.52 | 23.81 | 23.05 | 23.52 | 115,859 | -1.37(-5.51%) |
Apr 20, 2010 | 24.75 | 25.08 | 24.20 | 24.89 | 1,268,212 | +0.30(+1.22%) |
Apr 19, 2010 | 24.42 | 24.60 | 23.85 | 24.59 | 9,085,292 | -0.02(-0.10%) |
Apr 16, 2010 | 25.13 | 25.16 | 24.45 | 24.61 | 7,371,488 | -0.61(-2.41%) |
Apr 15, 2010 | 25.12 | 25.36 | 24.97 | 25.22 | 5,054,491 | +0.13(+0.53%) |
Apr 14, 2010 | 24.64 | 25.16 | 24.64 | 25.08 | 5,926,557 | +0.44(+1.79%) |
Apr 13, 2010 | 24.80 | 24.88 | 24.41 | 24.64 | 5,403,958 | -0.28(-1.11%) |
Apr 12, 2010 | 24.95 | 25.11 | 24.72 | 24.92 | 7,322,916 | -0.04(-0.16%) |
Apr 09, 2010 | 24.68 | 25.03 | 24.64 | 24.96 | 4,541,395 | +0.30(+1.22%) |
Apr 08, 2010 | 24.78 | 24.83 | 24.19 | 24.66 | 8,761,151 | -0.17(-0.70%) |
Apr 07, 2010 | 24.86 | 25.13 | 24.70 | 24.83 | 8,024,865 | -0.12(-0.47%) |
Apr 06, 2010 | 24.14 | 25.05 | 24.00 | 24.95 | 10,361,800 | +0.73(+2.99%) |
Apr 05, 2010 | 24.27 | 24.39 | 24.00 | 24.23 | 9,746,557 | +0.21(+0.89%) |
Apr 01, 2010 | 24.30 | 24.01 | 24.01 | 24.01 | 4,859,529 | -0.18(-0.75%) |
Mar 31, 2010 | 24.21 | 24.40 | 24.08 | 24.19 | 4,667,334 | -0.15(-0.62%) |
Mar 30, 2010 | 24.38 | 24.70 | 24.19 | 24.34 | 5,418,062 | +0.17(+0.72%) |
Mar 29, 2010 | 24.16 | 24.34 | 23.96 | 24.17 | 4,084,243 | +0.13(+0.52%) |
Mar 26, 2010 | 24.27 | 24.56 | 23.94 | 24.04 | 5,859,739 | -0.19(-0.78%) |
Mar 25, 2010 | 24.26 | 24.64 | 24.13 | 24.23 | 9,429,966 | +0.21(+0.89%) |
Mar 24, 2010 | 24.18 | 24.49 | 23.91 | 24.02 | 9,077,180 | -0.33(-1.36%) |
Mar 23, 2010 | 23.82 | 24.39 | 23.72 | 24.35 | 5,916,547 | +0.58(+2.46%) |
Mar 22, 2010 | 23.18 | 23.92 | 23.08 | 23.77 | 5,555,336 | +0.20(+0.84%) |
Mar 19, 2010 | 23.89 | 24.03 | 23.48 | 23.57 | 7,346,553 | -0.28(-1.19%) |
Mar 18, 2010 | 24.23 | 24.34 | 23.70 | 23.85 | 6,145,408 | -0.35(-1.43%) |
Mar 17, 2010 | 23.96 | 24.28 | 23.86 | 24.20 | 6,329,879 | +0.23(+0.95%) |
Mar 16, 2010 | 23.68 | 23.97 | 23.55 | 23.97 | 5,679,493 | +0.26(+1.10%) |
Mar 15, 2010 | 23.53 | 23.73 | 23.52 | 23.71 | 8,517,157 | +0.10(+0.43%) |
Mar 12, 2010 | 24.09 | 24.18 | 23.54 | 23.61 | 6,387,594 | -0.41(-1.71%) |
Mar 11, 2010 | 23.87 | 24.37 | 23.72 | 24.02 | 9,743,906 | +0.06(+0.23%) |
Mar 10, 2010 | 23.56 | 24.04 | 23.42 | 23.96 | 9,958,003 | +0.39(+1.67%) |
Mar 09, 2010 | 23.26 | 23.59 | 22.90 | 23.57 | 11,826,656 | +0.34(+1.44%) |
Mar 08, 2010 | 22.82 | 23.44 | 22.82 | 23.24 | 7,200,616 | +0.29(+1.25%) |
Mar 05, 2010 | 22.58 | 22.96 | 22.55 | 22.95 | 6,896,068 | +0.34(+1.50%) |
Mar 04, 2010 | 22.68 | 22.69 | 22.11 | 22.61 | 7,391,706 | -0.07(-0.31%) |
Mar 03, 2010 | 22.57 | 22.87 | 22.48 | 22.68 | 6,411,515 | +0.15(+0.66%) |
Mar 02, 2010 | 22.53 | 22.66 | 22.41 | 22.53 | 5,157,585 | +0.03(+0.14%) |
Mar 01, 2010 | 22.06 | 22.59 | 22.01 | 22.50 | 6,767,482 | +0.43(+1.97%) |
Feb 26, 2010 | 22.02 | 22.12 | 21.72 | 22.06 | 9,865,017 | -0.02(-0.07%) |
Feb 25, 2010 | 21.76 | 22.09 | 21.50 | 22.08 | 12,949,340 | +0.04(+0.18%) |
Feb 24, 2010 | 21.41 | 22.10 | 21.29 | 22.04 | 13,474,574 | +0.83(+3.91%) |
Feb 23, 2010 | 21.44 | 21.54 | 21.02 | 21.21 | 7,706,952 | -0.24(-1.14%) |
Feb 22, 2010 | 21.60 | 21.86 | 21.31 | 21.46 | 9,548,252 | -0.18(-0.84%) |
Feb 19, 2010 | 20.35 | 21.67 | 20.31 | 21.64 | 18,746,658 | +1.18(+5.78%) |
Feb 18, 2010 | 20.20 | 20.49 | 20.09 | 20.46 | 4,125,101 | +0.25(+1.25%) |
Feb 17, 2010 | 20.12 | 20.29 | 20.02 | 20.20 | 7,494,402 | +0.13(+0.67%) |
Feb 16, 2010 | 19.71 | 20.13 | 19.56 | 20.07 | 10,285,191 | +0.54(+2.79%) |
Feb 12, 2010 | 19.72 | 19.53 | 19.53 | 19.53 | 10,193,331 | -0.39(-1.98%) |
Feb 11, 2010 | 19.72 | 19.99 | 19.62 | 19.92 | 4,789,039 | +0.19(+0.96%) |
Feb 10, 2010 | 19.73 | 19.97 | 19.58 | 19.73 | 3,905,828 | -0.08(-0.40%) |
Feb 09, 2010 | 19.67 | 20.01 | 19.60 | 19.81 | 5,389,863 | -0.04(-0.20%) |
Feb 08, 2010 | 19.68 | 19.94 | 19.56 | 19.85 | 5,059,510 | +0.13(+0.68%) |
Feb 05, 2010 | 19.62 | 19.79 | 19.33 | 19.71 | 11,613,561 | +0.09(+0.44%) |
Feb 04, 2010 | 19.76 | 19.92 | 19.46 | 19.63 | 11,815,534 | -0.35(-1.74%) |
Feb 03, 2010 | 19.74 | 20.11 | 19.53 | 19.97 | 7,097,121 | +0.13(+0.64%) |
Feb 02, 2010 | 19.81 | 19.88 | 19.59 | 19.85 | 10,723,370 | +0.29(+1.48%) |