Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.62 | 25.84 | 25.29 | 25.29 | 22,014,132 | -0.24(-0.93%) |
Apr 29, 2010 | 25.44 | 25.81 | 25.41 | 25.52 | 22,658,794 | +0.27(+1.05%) |
Apr 28, 2010 | 25.43 | 25.59 | 25.14 | 25.26 | 26,993,378 | -0.07(-0.28%) |
Apr 27, 2010 | 26.11 | 26.11 | 25.27 | 25.33 | 417 | -0.86(-3.29%) |
Apr 26, 2010 | 26.21 | 26.58 | 26.17 | 26.19 | 30,730,354 | +0.07(+0.27%) |
Apr 23, 2010 | 25.67 | 26.16 | 25.62 | 26.12 | 29,726,612 | +0.48(+1.88%) |
Apr 22, 2010 | 25.23 | 25.76 | 25.14 | 25.64 | 30,171,548 | +0.32(+1.28%) |
Apr 21, 2010 | 25.32 | 25.44 | 25.19 | 25.32 | 102,776 | +0.06(+0.26%) |
Apr 20, 2010 | 25.35 | 25.47 | 25.13 | 25.25 | 1,093 | +0.01(+0.03%) |
Apr 19, 2010 | 25.06 | 25.32 | 24.94 | 25.24 | 24,481,006 | +0.11(+0.46%) |
Apr 16, 2010 | 25.11 | 25.18 | 24.91 | 25.13 | 39,727,824 | -0.09(-0.37%) |
Apr 15, 2010 | 25.08 | 25.23 | 24.94 | 25.22 | 25,043,788 | +0.11(+0.46%) |
Apr 14, 2010 | 24.63 | 25.17 | 24.62 | 25.11 | 34,439,932 | +0.46(+1.86%) |
Apr 13, 2010 | 23.98 | 24.85 | 23.98 | 24.65 | 42,245,460 | +0.62(+2.57%) |
Apr 12, 2010 | 23.84 | 24.10 | 23.79 | 24.03 | 17,082,478 | +0.17(+0.69%) |
Apr 09, 2010 | 23.71 | 23.97 | 23.57 | 23.87 | 18,201,684 | +0.20(+0.85%) |
Apr 08, 2010 | 23.30 | 23.74 | 23.26 | 23.66 | 19,233,968 | +0.26(+1.10%) |
Apr 07, 2010 | 23.33 | 23.49 | 23.24 | 23.41 | 15,422,761 | +0.04(+0.18%) |
Apr 06, 2010 | 23.41 | 23.49 | 23.27 | 23.36 | 13,095,533 | +0.24(+1.02%) |
Apr 05, 2010 | 23.22 | 23.50 | 23.08 | 23.13 | 15,856,280 | -0.11(-0.49%) |
Apr 01, 2010 | 23.26 | 23.24 | 23.24 | 23.24 | 13,141,414 | +0.02(+0.09%) |
Mar 31, 2010 | 23.36 | 23.43 | 23.11 | 23.22 | 14,408,631 | -0.24(-1.04%) |
Mar 30, 2010 | 23.37 | 23.60 | 23.33 | 23.46 | 12,074,029 | +0.06(+0.28%) |
Mar 29, 2010 | 23.53 | 23.61 | 23.33 | 23.40 | 12,440,487 | -0.11(-0.46%) |
Mar 26, 2010 | 23.45 | 23.67 | 23.42 | 23.51 | 17,200,816 | +0.09(+0.40%) |
Mar 25, 2010 | 23.33 | 23.63 | 23.30 | 23.41 | 18,051,084 | +0.22(+0.93%) |
Mar 24, 2010 | 23.28 | 23.40 | 23.14 | 23.20 | 16,470,765 | -0.19(-0.83%) |
Mar 23, 2010 | 23.39 | 23.42 | 23.16 | 23.39 | 16,037,658 | -0.06(-0.24%) |
Mar 22, 2010 | 23.07 | 23.54 | 23.07 | 23.45 | 16,352,421 | +0.22(+0.96%) |
Mar 19, 2010 | 23.26 | 23.38 | 23.04 | 23.23 | 31,250,442 | -0.03(-0.12%) |
Mar 18, 2010 | 23.29 | 23.37 | 23.13 | 23.26 | 24,748,162 | -0.09(-0.37%) |
Mar 17, 2010 | 23.32 | 23.43 | 23.21 | 23.34 | 20,522,782 | -0.02(-0.09%) |
Mar 16, 2010 | 23.41 | 23.55 | 23.22 | 23.36 | 19,085,810 | -0.10(-0.43%) |
Mar 15, 2010 | 23.33 | 23.48 | 23.31 | 23.46 | 16,786,816 | +0.17(+0.74%) |
Mar 12, 2010 | 23.13 | 23.40 | 23.05 | 23.29 | 20,833,596 | +0.23(+1.00%) |
Mar 11, 2010 | 22.67 | 23.13 | 22.62 | 23.06 | 21,343,476 | +0.30(+1.32%) |
Mar 10, 2010 | 22.67 | 22.88 | 22.57 | 22.76 | 14,673,772 | +0.02(+0.09%) |
Mar 09, 2010 | 22.75 | 22.93 | 22.73 | 22.74 | 21,075,994 | -0.03(-0.14%) |
Mar 08, 2010 | 22.57 | 22.83 | 22.57 | 22.77 | 15,517,490 | +0.11(+0.50%) |
Mar 05, 2010 | 22.48 | 22.73 | 22.44 | 22.66 | 26,343,786 | +0.26(+1.15%) |
Mar 04, 2010 | 22.42 | 22.50 | 22.30 | 22.40 | 19,337,854 | -0.02(-0.10%) |
Mar 03, 2010 | 22.39 | 22.66 | 22.31 | 22.42 | 19,510,964 | +0.09(+0.41%) |
Mar 02, 2010 | 22.36 | 22.50 | 22.28 | 22.33 | 21,319,670 | -0.06(-0.29%) |
Mar 01, 2010 | 22.26 | 22.48 | 22.15 | 22.39 | 19,905,464 | +0.16(+0.74%) |
Feb 26, 2010 | 22.34 | 22.34 | 22.05 | 22.23 | 19,480,986 | -0.11(-0.51%) |
Feb 25, 2010 | 22.14 | 22.41 | 22.08 | 22.34 | 21,122,378 | -0.01(-0.03%) |
Feb 24, 2010 | 21.93 | 22.39 | 21.90 | 22.35 | 32,194,550 | +0.44(+2.02%) |
Feb 23, 2010 | 21.77 | 22.11 | 21.62 | 21.91 | 50,206,140 | +0.31(+1.42%) |
Feb 22, 2010 | 21.66 | 21.77 | 21.52 | 21.60 | 22,599,758 | +0.12(+0.56%) |
Feb 19, 2010 | 21.52 | 21.69 | 21.37 | 21.48 | 26,073,236 | -0.11(-0.49%) |
Feb 18, 2010 | 21.39 | 21.64 | 21.28 | 21.59 | 23,249,908 | +0.20(+0.93%) |
Feb 17, 2010 | 21.20 | 21.42 | 21.20 | 21.39 | 30,211,210 | +0.41(+1.97%) |
Feb 16, 2010 | 20.75 | 21.02 | 20.61 | 20.97 | 18,691,712 | +0.31(+1.52%) |
Feb 12, 2010 | 20.48 | 20.66 | 20.66 | 20.66 | 21,092,600 | +0.01(+0.03%) |
Feb 11, 2010 | 20.45 | 20.71 | 20.33 | 20.65 | 20,512,176 | +0.24(+1.19%) |
Feb 10, 2010 | 20.55 | 20.63 | 20.23 | 20.41 | 20,325,878 | -0.16(-0.76%) |
Feb 09, 2010 | 20.57 | 20.72 | 20.36 | 20.57 | 25,345,378 | +0.06(+0.31%) |
Feb 08, 2010 | 20.33 | 20.62 | 20.28 | 20.50 | 36,500,596 | +0.57(+2.86%) |
Feb 05, 2010 | 19.84 | 20.00 | 19.61 | 19.93 | 28,393,530 | +0.04(+0.18%) |
Feb 04, 2010 | 20.12 | 20.33 | 19.84 | 19.90 | 27,709,066 | -0.65(-3.16%) |
Feb 03, 2010 | 20.62 | 20.62 | 20.13 | 20.55 | 27,281,714 | -0.14(-0.65%) |
Feb 02, 2010 | 20.23 | 20.70 | 20.16 | 20.68 | 27,567,394 | +0.46(+2.29%) |