Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.89 | 23.28 | 22.70 | 22.79 | 77,645,408 | -0.08(-0.36%) |
Apr 29, 2010 | 22.57 | 22.99 | 22.53 | 22.87 | 45,069,364 | +0.54(+2.40%) |
Apr 28, 2010 | 22.07 | 22.47 | 22.01 | 22.34 | 56,699,260 | +0.50(+2.30%) |
Apr 27, 2010 | 22.16 | 22.76 | 21.79 | 21.83 | 91,465 | -0.69(-3.06%) |
Apr 26, 2010 | 22.96 | 23.02 | 22.43 | 22.52 | 52,557,608 | -0.52(-2.27%) |
Apr 23, 2010 | 23.20 | 23.26 | 22.85 | 23.05 | 45,037,256 | -0.07(-0.30%) |
Apr 22, 2010 | 22.51 | 23.21 | 22.41 | 23.11 | 72,292,456 | +0.39(+1.73%) |
Apr 21, 2010 | 22.72 | 23.58 | 22.38 | 22.72 | 370,585 | -0.47(-2.02%) |
Apr 20, 2010 | 22.85 | 23.33 | 22.72 | 23.19 | 124,859 | +0.46(+2.03%) |
Apr 19, 2010 | 22.45 | 22.89 | 22.12 | 22.73 | 79,727,704 | +0.32(+1.41%) |
Apr 16, 2010 | 22.86 | 22.89 | 21.79 | 22.41 | 130,528,944 | -0.65(-2.83%) |
Apr 15, 2010 | 22.87 | 23.33 | 22.80 | 23.07 | 69,576,424 | +0.16(+0.69%) |
Apr 14, 2010 | 22.34 | 23.00 | 22.27 | 22.91 | 79,058,560 | +0.78(+3.51%) |
Apr 13, 2010 | 22.14 | 22.19 | 21.84 | 22.13 | 55,266,688 | -0.19(-0.83%) |
Apr 12, 2010 | 22.30 | 22.51 | 22.21 | 22.32 | 36,474,480 | +0.08(+0.37%) |
Apr 09, 2010 | 22.30 | 22.47 | 21.97 | 22.23 | 39,382,932 | +0.05(+0.22%) |
Apr 08, 2010 | 21.88 | 22.31 | 21.72 | 22.18 | 46,759,184 | -0.07(-0.32%) |
Apr 07, 2010 | 22.22 | 22.36 | 21.87 | 22.26 | 50,136,884 | +0.04(+0.17%) |
Apr 06, 2010 | 21.59 | 22.30 | 21.58 | 22.22 | 57,384,952 | +0.41(+1.89%) |
Apr 05, 2010 | 21.68 | 21.85 | 21.52 | 21.81 | 44,777,472 | +0.21(+0.99%) |
Apr 01, 2010 | 21.61 | 21.59 | 21.59 | 21.59 | 48,001,916 | +0.17(+0.80%) |
Mar 31, 2010 | 21.05 | 21.45 | 21.05 | 21.42 | 41,235,724 | +0.19(+0.91%) |
Mar 30, 2010 | 21.41 | 21.54 | 21.20 | 21.23 | 39,134,852 | -0.18(-0.84%) |
Mar 29, 2010 | 21.58 | 21.65 | 21.27 | 21.41 | 36,726,520 | -0.08(-0.38%) |
Mar 26, 2010 | 21.48 | 21.87 | 21.34 | 21.49 | 52,415,896 | +0.11(+0.51%) |
Mar 25, 2010 | 21.36 | 22.02 | 21.27 | 21.38 | 68,886,440 | +0.14(+0.65%) |
Mar 24, 2010 | 21.23 | 21.53 | 21.11 | 21.24 | 52,569,136 | -0.15(-0.71%) |
Mar 23, 2010 | 20.97 | 21.42 | 20.91 | 21.39 | 57,099,168 | +0.46(+2.20%) |
Mar 22, 2010 | 20.71 | 21.06 | 20.68 | 20.93 | 41,540,732 | +0.02(+0.10%) |
Mar 19, 2010 | 20.99 | 21.02 | 20.62 | 20.91 | 78,133,048 | +0.06(+0.30%) |
Mar 18, 2010 | 20.97 | 21.04 | 20.55 | 20.85 | 49,345,008 | -0.18(-0.85%) |
Mar 17, 2010 | 20.93 | 21.11 | 20.83 | 21.03 | 48,197,648 | +0.19(+0.89%) |
Mar 16, 2010 | 20.60 | 20.87 | 20.47 | 20.84 | 58,401,680 | +0.27(+1.31%) |
Mar 15, 2010 | 20.29 | 20.57 | 20.14 | 20.57 | 39,737,568 | +0.18(+0.88%) |
Mar 12, 2010 | 20.53 | 20.61 | 20.30 | 20.40 | 53,283,724 | -0.09(-0.44%) |
Mar 11, 2010 | 20.33 | 20.48 | 20.13 | 20.48 | 46,689,428 | +0.13(+0.64%) |
Mar 10, 2010 | 20.05 | 20.53 | 20.03 | 20.35 | 61,842,444 | +0.41(+2.04%) |
Mar 09, 2010 | 19.81 | 20.11 | 19.60 | 19.95 | 45,460,988 | +0.06(+0.31%) |
Mar 08, 2010 | 20.05 | 20.20 | 19.84 | 19.89 | 45,488,960 | -0.18(-0.89%) |
Mar 05, 2010 | 19.71 | 20.15 | 19.65 | 20.07 | 58,916,144 | +0.50(+2.53%) |
Mar 04, 2010 | 19.41 | 19.67 | 19.42 | 19.57 | 44,878,524 | +0.16(+0.82%) |
Mar 03, 2010 | 19.24 | 19.58 | 19.23 | 19.41 | 52,132,812 | +0.23(+1.19%) |
Mar 02, 2010 | 18.86 | 19.42 | 18.84 | 19.18 | 66,235,480 | +0.36(+1.90%) |
Mar 01, 2010 | 18.82 | 18.99 | 18.69 | 18.83 | 49,846,304 | +0.01(+0.04%) |
Feb 26, 2010 | 18.92 | 18.93 | 18.55 | 18.82 | 73,839,112 | +0.12(+0.63%) |
Feb 25, 2010 | 18.70 | 18.92 | 18.61 | 18.70 | 49,628,508 | -0.33(-1.74%) |
Feb 24, 2010 | 18.89 | 19.12 | 18.71 | 19.03 | 51,983,736 | +0.25(+1.32%) |
Feb 23, 2010 | 19.24 | 19.27 | 18.71 | 18.78 | 56,302,544 | -0.50(-2.57%) |
Feb 22, 2010 | 18.92 | 19.38 | 18.85 | 19.28 | 60,801,976 | +0.44(+2.34%) |
Feb 19, 2010 | 18.64 | 18.92 | 18.63 | 18.84 | 46,743,488 | +0.02(+0.11%) |
Feb 18, 2010 | 18.79 | 18.98 | 18.70 | 18.82 | 43,915,000 | +0.01(+0.04%) |
Feb 17, 2010 | 18.99 | 19.03 | 18.65 | 18.81 | 72,775,928 | -0.04(-0.22%) |
Feb 16, 2010 | 18.50 | 18.85 | 18.54 | 18.85 | 52,400,920 | +0.35(+1.90%) |
Feb 12, 2010 | 18.44 | 18.50 | 18.50 | 18.50 | 65,859,792 | -0.14(-0.74%) |
Feb 11, 2010 | 18.69 | 18.75 | 18.39 | 18.64 | 52,040,816 | -0.07(-0.37%) |
Feb 10, 2010 | 18.32 | 18.97 | 18.28 | 18.71 | 61,169,436 | +0.32(+1.76%) |
Feb 09, 2010 | 18.51 | 18.68 | 18.15 | 18.39 | 68,050,664 | -0.22(-1.18%) |
Feb 08, 2010 | 18.74 | 18.87 | 18.17 | 18.61 | 63,088,460 | -0.27(-1.42%) |
Feb 05, 2010 | 18.79 | 19.07 | 18.32 | 18.87 | 99,484,848 | +0.25(+1.33%) |
Feb 04, 2010 | 19.24 | 19.33 | 18.59 | 18.63 | 99,040,008 | -0.79(-4.08%) |
Feb 03, 2010 | 19.67 | 19.81 | 19.26 | 19.42 | 64,790,512 | -0.36(-1.84%) |
Feb 02, 2010 | 19.90 | 20.01 | 19.59 | 19.78 | 73,212,024 | -0.03(-0.17%) |