Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.59 | 23.60 | 23.17 | 23.18 | 83,266,640 | -0.36(-1.51%) |
Apr 29, 2010 | 23.48 | 23.87 | 23.29 | 23.54 | 69,364,680 | +0.07(+0.30%) |
Apr 28, 2010 | 23.48 | 23.54 | 23.25 | 23.47 | 84,980,016 | +0.05(+0.21%) |
Apr 27, 2010 | 23.50 | 23.73 | 23.35 | 23.42 | 90,524,608 | -0.20(-0.85%) |
Apr 26, 2010 | 23.54 | 23.75 | 23.43 | 23.62 | 83,831,704 | +0.11(+0.48%) |
Apr 23, 2010 | 23.63 | 23.98 | 23.27 | 23.51 | 166,962,880 | -0.33(-1.37%) |
Apr 22, 2010 | 23.57 | 23.94 | 23.46 | 23.83 | 111,335,632 | +0.04(+0.19%) |
Apr 21, 2010 | 23.79 | 23.92 | 23.71 | 23.79 | 72,879,080 | -0.02(-0.09%) |
Apr 20, 2010 | 23.70 | 23.87 | 23.64 | 23.81 | 68,751,272 | +0.24(+1.03%) |
Apr 19, 2010 | 23.36 | 23.73 | 23.35 | 23.57 | 85,557,896 | +0.28(+1.20%) |
Apr 16, 2010 | 23.38 | 23.52 | 23.23 | 23.29 | 116,836,072 | -0.15(-0.65%) |
Apr 15, 2010 | 23.40 | 23.50 | 23.32 | 23.44 | 69,470,320 | +0.04(+0.16%) |
Apr 14, 2010 | 23.38 | 23.54 | 23.28 | 23.40 | 90,792,408 | +0.28(+1.22%) |
Apr 13, 2010 | 22.89 | 23.16 | 22.88 | 23.12 | 54,471,008 | +0.10(+0.43%) |
Apr 12, 2010 | 22.97 | 23.15 | 22.93 | 23.02 | 48,822,848 | -0.02(-0.07%) |
Apr 09, 2010 | 22.74 | 23.09 | 22.70 | 23.04 | 72,117,808 | +0.32(+1.40%) |
Apr 08, 2010 | 22.26 | 22.76 | 22.25 | 22.72 | 83,752,336 | +0.43(+1.94%) |
Apr 07, 2010 | 22.14 | 22.44 | 22.12 | 22.28 | 76,810,592 | +0.02(+0.10%) |
Apr 06, 2010 | 22.13 | 22.46 | 22.00 | 22.26 | 62,103,116 | +0.04(+0.17%) |
Apr 05, 2010 | 22.12 | 22.34 | 22.04 | 22.22 | 45,217,164 | +0.08(+0.38%) |
Apr 01, 2010 | 22.28 | 22.14 | 22.14 | 22.14 | 98,476,240 | -0.10(-0.44%) |
Mar 31, 2010 | 22.50 | 22.56 | 22.15 | 22.24 | 83,977,600 | -0.37(-1.62%) |
Mar 30, 2010 | 22.50 | 22.67 | 22.40 | 22.60 | 46,038,548 | +0.14(+0.61%) |
Mar 29, 2010 | 22.56 | 22.64 | 22.44 | 22.47 | 43,905,792 | -0.05(-0.24%) |
Mar 26, 2010 | 22.85 | 22.93 | 22.47 | 22.52 | 73,236,384 | -0.27(-1.17%) |
Mar 25, 2010 | 22.65 | 23.21 | 22.63 | 22.79 | 96,369,632 | +0.27(+1.21%) |
Mar 24, 2010 | 22.56 | 22.66 | 22.47 | 22.51 | 44,769,152 | -0.17(-0.77%) |
Mar 23, 2010 | 22.47 | 22.70 | 22.33 | 22.69 | 55,331,196 | +0.21(+0.95%) |
Mar 22, 2010 | 22.40 | 22.55 | 22.31 | 22.47 | 49,653,788 | +0.01(+0.03%) |
Mar 19, 2010 | 22.60 | 22.70 | 22.28 | 22.47 | 107,133,456 | -0.02(-0.07%) |
Mar 18, 2010 | 22.49 | 22.56 | 22.40 | 22.48 | 57,720,796 | -0.02(-0.07%) |
Mar 17, 2010 | 22.40 | 22.68 | 22.32 | 22.50 | 66,362,364 | +0.20(+0.89%) |
Mar 16, 2010 | 22.34 | 22.39 | 22.17 | 22.30 | 48,368,068 | +0.06(+0.27%) |
Mar 15, 2010 | 22.15 | 22.30 | 22.03 | 22.24 | 49,395,908 | +0.02(+0.07%) |
Mar 12, 2010 | 22.26 | 22.31 | 22.05 | 22.22 | 41,764,000 | +0.07(+0.31%) |
Mar 11, 2010 | 21.93 | 22.16 | 21.90 | 22.15 | 46,558,676 | +0.16(+0.72%) |
Mar 10, 2010 | 21.91 | 22.10 | 21.87 | 22.00 | 59,126,572 | +0.13(+0.59%) |
Mar 09, 2010 | 21.68 | 22.10 | 21.68 | 21.87 | 66,212,160 | +0.13(+0.59%) |
Mar 08, 2010 | 21.65 | 21.97 | 21.64 | 21.74 | 51,912,328 | +0.03(+0.15%) |
Mar 05, 2010 | 21.76 | 21.78 | 21.58 | 21.71 | 73,763,648 | -0.03(-0.15%) |
Mar 04, 2010 | 21.61 | 21.75 | 21.46 | 21.74 | 56,490,852 | +0.13(+0.60%) |
Mar 03, 2010 | 21.65 | 21.72 | 21.52 | 21.61 | 63,774,920 | +0.00(+0.00%) |
Mar 02, 2010 | 22.08 | 22.25 | 21.44 | 21.61 | 122,652,520 | -0.43(-1.93%) |
Mar 01, 2010 | 21.84 | 22.06 | 21.66 | 22.03 | 57,654,848 | +0.27(+1.22%) |
Feb 26, 2010 | 21.75 | 21.90 | 21.65 | 21.77 | 53,174,688 | +0.05(+0.24%) |
Feb 25, 2010 | 21.46 | 21.75 | 21.27 | 21.71 | 64,133,888 | -0.02(-0.10%) |
Feb 24, 2010 | 21.65 | 21.86 | 21.55 | 21.74 | 56,853,304 | +0.23(+1.06%) |
Feb 23, 2010 | 21.78 | 21.89 | 21.33 | 21.51 | 68,839,168 | -0.30(-1.39%) |
Feb 22, 2010 | 21.90 | 21.97 | 21.75 | 21.81 | 48,346,452 | -0.03(-0.14%) |
Feb 19, 2010 | 21.86 | 21.96 | 21.78 | 21.84 | 58,559,928 | -0.15(-0.69%) |
Feb 18, 2010 | 21.71 | 22.04 | 21.65 | 21.99 | 56,424,052 | +0.29(+1.33%) |
Feb 17, 2010 | 21.66 | 21.75 | 21.53 | 21.71 | 60,302,404 | +0.18(+0.85%) |
Feb 16, 2010 | 21.36 | 21.54 | 21.27 | 21.52 | 68,404,696 | +0.42(+1.98%) |
Feb 12, 2010 | 21.02 | 21.11 | 21.11 | 21.11 | 107,338,184 | -0.14(-0.68%) |
Feb 11, 2010 | 21.11 | 21.46 | 20.93 | 21.25 | 87,325,992 | +0.10(+0.46%) |
Feb 10, 2010 | 21.18 | 21.34 | 21.04 | 21.15 | 63,449,676 | -0.02(-0.07%) |
Feb 09, 2010 | 21.14 | 21.42 | 20.97 | 21.17 | 78,227,976 | +0.22(+1.05%) |
Feb 08, 2010 | 21.17 | 21.22 | 20.84 | 20.95 | 69,896,712 | -0.23(-1.07%) |
Feb 05, 2010 | 21.16 | 21.37 | 20.84 | 21.18 | 107,321,728 | +0.14(+0.65%) |
Feb 04, 2010 | 21.45 | 21.54 | 21.02 | 21.04 | 102,954,840 | -0.60(-2.76%) |
Feb 03, 2010 | 21.36 | 21.76 | 21.25 | 21.64 | 81,217,200 | +0.13(+0.60%) |
Feb 02, 2010 | 21.44 | 21.54 | 21.27 | 21.51 | 71,645,960 | +0.04(+0.18%) |