Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.82 | 32.04 | 30.06 | 30.60 | 15,136,516 | -1.05(-3.31%) |
Apr 29, 2010 | 31.86 | 32.16 | 31.38 | 31.64 | 13,472,885 | +0.57(+1.82%) |
Apr 28, 2010 | 30.33 | 31.83 | 30.06 | 31.08 | 30,856,990 | +1.68(+5.73%) |
Apr 27, 2010 | 33.18 | 33.59 | 29.13 | 29.39 | 36,868 | -5.62(-16.04%) |
Apr 26, 2010 | 35.25 | 36.10 | 34.77 | 35.01 | 21,654,068 | +0.10(+0.29%) |
Apr 23, 2010 | 34.40 | 35.40 | 34.10 | 34.91 | 25,114,372 | +0.89(+2.61%) |
Apr 22, 2010 | 32.04 | 34.22 | 31.62 | 34.02 | 37,706,816 | +1.85(+5.75%) |
Apr 21, 2010 | 32.17 | 33.74 | 31.86 | 32.17 | 18,876 | -0.57(-1.75%) |
Apr 20, 2010 | 31.16 | 33.13 | 30.96 | 32.74 | 13,130 | +2.00(+6.50%) |
Apr 19, 2010 | 30.47 | 31.36 | 30.15 | 30.75 | 18,831,782 | -0.05(-0.15%) |
Apr 16, 2010 | 31.51 | 33.00 | 30.69 | 30.79 | 38,659,288 | -0.65(-2.08%) |
Apr 15, 2010 | 31.45 | 32.40 | 31.07 | 31.45 | 21,550,852 | +0.19(+0.60%) |
Apr 14, 2010 | 31.77 | 32.23 | 31.07 | 31.26 | 19,341,998 | -0.32(-1.02%) |
Apr 13, 2010 | 32.49 | 32.83 | 31.38 | 31.58 | 28,073,752 | -0.84(-2.60%) |
Apr 12, 2010 | 30.78 | 33.04 | 30.42 | 32.42 | 58,290,004 | +2.42(+8.08%) |
Apr 09, 2010 | 30.02 | 30.91 | 29.69 | 30.00 | 28,333,324 | +0.43(+1.46%) |
Apr 08, 2010 | 31.40 | 32.09 | 29.51 | 29.57 | 42,993,360 | -1.65(-5.29%) |
Apr 07, 2010 | 28.73 | 31.38 | 28.25 | 31.22 | 43,789,252 | +2.97(+10.53%) |
Apr 06, 2010 | 27.92 | 28.62 | 27.69 | 28.25 | 25,341,546 | +0.70(+2.54%) |
Apr 05, 2010 | 27.08 | 27.88 | 26.66 | 27.55 | 20,685,408 | +0.72(+2.67%) |
Apr 01, 2010 | 26.94 | 26.83 | 26.83 | 26.83 | 7,946,144 | -0.02(-0.09%) |
Mar 31, 2010 | 26.70 | 27.31 | 26.43 | 26.85 | 10,303,595 | -0.04(-0.15%) |
Mar 30, 2010 | 27.42 | 27.65 | 26.81 | 26.89 | 10,942,948 | -0.20(-0.75%) |
Mar 29, 2010 | 27.25 | 27.53 | 26.63 | 27.10 | 13,697,125 | +0.19(+0.70%) |
Mar 26, 2010 | 27.40 | 28.00 | 26.63 | 26.91 | 16,570,036 | -0.24(-0.87%) |
Mar 25, 2010 | 26.52 | 28.06 | 26.22 | 27.14 | 37,405,296 | +1.05(+4.04%) |
Mar 24, 2010 | 25.96 | 27.00 | 25.91 | 26.09 | 17,471,450 | -0.09(-0.33%) |
Mar 23, 2010 | 26.47 | 26.59 | 25.37 | 26.18 | 16,639,241 | -0.65(-2.43%) |
Mar 22, 2010 | 26.60 | 26.89 | 26.04 | 26.83 | 18,764,074 | -0.54(-1.98%) |
Mar 19, 2010 | 27.47 | 27.55 | 26.63 | 27.37 | 14,400,219 | +0.13(+0.46%) |
Mar 18, 2010 | 27.40 | 27.83 | 26.82 | 27.25 | 18,190,164 | +0.18(+0.67%) |
Mar 17, 2010 | 27.12 | 27.28 | 26.60 | 27.07 | 22,848,148 | +0.63(+2.38%) |
Mar 16, 2010 | 27.36 | 28.30 | 26.22 | 26.44 | 44,887,184 | -0.56(-2.07%) |
Mar 15, 2010 | 26.31 | 28.61 | 26.30 | 27.00 | 55,477,608 | +0.07(+0.26%) |
Mar 12, 2010 | 28.40 | 28.67 | 26.61 | 26.92 | 26,712,296 | -0.69(-2.51%) |
Mar 11, 2010 | 29.58 | 30.24 | 27.55 | 27.62 | 59,168,580 | -0.89(-3.12%) |
Mar 10, 2010 | 26.66 | 29.37 | 26.11 | 28.51 | 89,745,600 | +2.73(+10.59%) |
Mar 09, 2010 | 22.33 | 27.37 | 22.09 | 25.78 | 73,529,000 | +2.89(+12.61%) |
Mar 08, 2010 | 23.15 | 23.79 | 22.54 | 22.89 | 34,699,284 | +0.80(+3.63%) |
Mar 05, 2010 | 21.19 | 22.51 | 21.03 | 22.09 | 24,812,290 | +1.08(+5.13%) |
Mar 04, 2010 | 19.57 | 21.47 | 19.66 | 21.01 | 32,763,484 | +1.44(+7.36%) |
Mar 03, 2010 | 19.75 | 20.02 | 19.30 | 19.57 | 13,227,905 | -0.12(-0.60%) |
Mar 02, 2010 | 20.40 | 20.40 | 19.27 | 19.69 | 23,120,394 | -0.59(-2.91%) |
Mar 01, 2010 | 21.99 | 22.01 | 20.28 | 20.28 | 37,684,036 | +0.79(+4.08%) |
Feb 26, 2010 | 21.64 | 20.40 | 19.44 | 19.48 | 34,487,060 | -2.16(-9.96%) |
Feb 25, 2010 | 21.58 | 22.46 | 21.24 | 21.64 | 15,708,635 | -0.37(-1.68%) |
Feb 24, 2010 | 21.36 | 22.39 | 21.13 | 22.01 | 15,406,977 | +0.96(+4.56%) |
Feb 23, 2010 | 22.20 | 22.63 | 20.91 | 21.05 | 17,299,424 | -1.31(-5.87%) |
Feb 22, 2010 | 21.15 | 23.05 | 20.90 | 22.36 | 30,679,276 | +1.49(+7.16%) |
Feb 19, 2010 | 20.88 | 21.10 | 20.72 | 20.87 | 5,940,222 | -0.14(-0.67%) |
Feb 18, 2010 | 20.77 | 21.65 | 20.65 | 21.01 | 8,242,467 | -0.15(-0.71%) |
Feb 17, 2010 | 21.65 | 21.90 | 20.97 | 21.16 | 6,816,644 | -0.42(-1.93%) |
Feb 16, 2010 | 21.58 | 21.94 | 21.28 | 21.58 | 8,756,799 | +0.48(+2.27%) |
Feb 12, 2010 | 20.31 | 21.10 | 21.10 | 21.10 | 17,031,284 | +0.41(+1.98%) |
Feb 11, 2010 | 20.84 | 22.54 | 20.47 | 20.69 | 39,584,252 | -0.49(-2.30%) |
Feb 10, 2010 | 18.26 | 21.74 | 18.05 | 21.17 | 40,165,444 | +2.97(+16.34%) |
Feb 09, 2010 | 17.60 | 18.66 | 17.42 | 18.20 | 12,338,908 | +0.86(+4.94%) |
Feb 08, 2010 | 17.63 | 17.93 | 17.15 | 17.34 | 5,458,555 | -0.28(-1.61%) |
Feb 05, 2010 | 17.70 | 17.79 | 16.94 | 17.63 | 9,533,665 | -0.14(-0.80%) |
Feb 04, 2010 | 18.51 | 18.67 | 17.75 | 17.77 | 7,567,094 | -1.27(-6.69%) |
Feb 03, 2010 | 18.79 | 19.23 | 18.65 | 19.04 | 6,124,675 | +0.19(+1.00%) |
Feb 02, 2010 | 18.87 | 19.19 | 18.62 | 18.85 | 7,461,870 | +0.20(+1.10%) |