Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.29 | 25.39 | 24.70 | 24.71 | 24,250,890 | -0.60(-2.37%) |
Apr 29, 2010 | 24.96 | 25.31 | 24.89 | 25.31 | 18,728,554 | +0.56(+2.27%) |
Apr 28, 2010 | 24.67 | 24.84 | 24.54 | 24.75 | 23,089,328 | +0.17(+0.71%) |
Apr 27, 2010 | 25.06 | 25.25 | 24.49 | 24.58 | 41,550,160 | -0.61(-2.41%) |
Apr 26, 2010 | 25.30 | 25.34 | 25.15 | 25.18 | 17,543,558 | +0.05(+0.21%) |
Apr 23, 2010 | 25.03 | 25.15 | 24.85 | 25.13 | 20,665,566 | +0.15(+0.61%) |
Apr 22, 2010 | 24.63 | 25.00 | 24.43 | 24.98 | 44,823,592 | +0.23(+0.92%) |
Apr 21, 2010 | 24.63 | 24.81 | 24.55 | 24.75 | 25,530,744 | +0.17(+0.68%) |
Apr 20, 2010 | 24.53 | 24.66 | 24.46 | 24.59 | 17,267,778 | +0.28(+1.16%) |
Apr 19, 2010 | 24.33 | 24.40 | 24.08 | 24.30 | 21,113,606 | -0.05(-0.19%) |
Apr 16, 2010 | 24.66 | 24.72 | 24.15 | 24.35 | 34,941,472 | -0.40(-1.62%) |
Apr 15, 2010 | 24.50 | 24.81 | 24.48 | 24.75 | 8,946,603 | +0.24(+0.96%) |
Apr 14, 2010 | 24.34 | 24.54 | 24.27 | 24.52 | 17,168,932 | +0.31(+1.29%) |
Apr 13, 2010 | 24.11 | 24.27 | 24.02 | 24.21 | 11,449,790 | +0.04(+0.16%) |
Apr 12, 2010 | 24.12 | 24.26 | 24.12 | 24.17 | 8,923,584 | +0.05(+0.22%) |
Apr 09, 2010 | 24.05 | 24.12 | 23.97 | 24.11 | 8,282,174 | +0.13(+0.56%) |
Apr 08, 2010 | 23.81 | 24.02 | 23.73 | 23.98 | 11,993,197 | +0.08(+0.33%) |
Apr 07, 2010 | 23.98 | 24.03 | 23.78 | 23.90 | 13,488,402 | -0.14(-0.57%) |
Apr 06, 2010 | 23.99 | 24.08 | 23.91 | 24.04 | 12,003,666 | +0.01(+0.03%) |
Apr 05, 2010 | 23.96 | 24.09 | 23.86 | 24.03 | 14,506,453 | +0.17(+0.73%) |
Apr 01, 2010 | 23.91 | 23.86 | 23.86 | 23.86 | 16,522,883 | +0.15(+0.64%) |
Mar 31, 2010 | 23.80 | 23.85 | 23.64 | 23.71 | 15,098,886 | -0.14(-0.57%) |
Mar 30, 2010 | 23.86 | 23.97 | 23.74 | 23.84 | 13,983,075 | +0.04(+0.16%) |
Mar 29, 2010 | 23.74 | 23.83 | 23.67 | 23.80 | 22,664,624 | +0.21(+0.90%) |
Mar 26, 2010 | 23.61 | 23.74 | 23.46 | 23.59 | 17,609,674 | +0.06(+0.26%) |
Mar 25, 2010 | 23.77 | 23.84 | 23.49 | 23.53 | 13,184,024 | -0.02(-0.06%) |
Mar 24, 2010 | 23.63 | 23.73 | 23.50 | 23.55 | 11,057,075 | -0.17(-0.70%) |
Mar 23, 2010 | 23.51 | 23.71 | 23.45 | 23.71 | 11,691,043 | +0.27(+1.13%) |
Mar 22, 2010 | 23.20 | 23.49 | 23.19 | 23.45 | 8,479,541 | +0.07(+0.29%) |
Mar 19, 2010 | 23.59 | 23.61 | 23.29 | 23.38 | 11,567,830 | -0.01(-0.06%) |
Mar 18, 2010 | 23.26 | 23.40 | 23.17 | 23.39 | 13,665,469 | +0.16(+0.68%) |
Mar 17, 2010 | 23.26 | 23.34 | 23.16 | 23.23 | 14,364,169 | +0.04(+0.16%) |
Mar 16, 2010 | 22.90 | 23.20 | 22.90 | 23.20 | 18,734,472 | +0.31(+1.35%) |
Mar 15, 2010 | 22.77 | 22.91 | 22.75 | 22.89 | 17,277,626 | +0.00(+0.00%) |
Mar 12, 2010 | 22.83 | 22.89 | 22.64 | 22.89 | 13,133,089 | +0.15(+0.66%) |
Mar 11, 2010 | 22.59 | 22.74 | 22.45 | 22.74 | 10,487,150 | +0.08(+0.37%) |
Mar 10, 2010 | 22.61 | 22.74 | 22.53 | 22.65 | 10,513,397 | +0.05(+0.20%) |
Mar 09, 2010 | 22.37 | 22.67 | 22.32 | 22.61 | 10,097,852 | +0.18(+0.81%) |
Mar 08, 2010 | 22.57 | 22.59 | 22.40 | 22.43 | 8,987,695 | -0.11(-0.47%) |
Mar 05, 2010 | 22.34 | 22.54 | 22.31 | 22.53 | 13,143,817 | +0.34(+1.53%) |
Mar 04, 2010 | 22.16 | 22.22 | 22.04 | 22.19 | 9,924,934 | +0.11(+0.48%) |
Mar 03, 2010 | 22.13 | 22.31 | 22.04 | 22.09 | 7,485,582 | +0.03(+0.14%) |
Mar 02, 2010 | 22.12 | 22.16 | 22.02 | 22.06 | 9,723,233 | +0.04(+0.17%) |
Mar 01, 2010 | 21.82 | 22.05 | 21.74 | 22.02 | 15,251,727 | +0.29(+1.32%) |
Feb 26, 2010 | 21.62 | 21.80 | 21.54 | 21.73 | 11,948,094 | +0.08(+0.38%) |
Feb 25, 2010 | 21.31 | 21.70 | 21.21 | 21.65 | 16,397,043 | -0.05(-0.24%) |
Feb 24, 2010 | 21.56 | 21.75 | 21.49 | 21.70 | 11,957,354 | +0.22(+1.02%) |
Feb 23, 2010 | 21.71 | 21.85 | 21.43 | 21.49 | 21,377,430 | -0.28(-1.28%) |
Feb 22, 2010 | 21.85 | 21.87 | 21.71 | 21.76 | 9,796,457 | +0.02(+0.07%) |
Feb 19, 2010 | 21.61 | 21.85 | 21.55 | 21.75 | 16,026,022 | +0.11(+0.49%) |
Feb 18, 2010 | 21.32 | 21.68 | 21.32 | 21.64 | 10,087,817 | +0.20(+0.91%) |
Feb 17, 2010 | 21.43 | 21.47 | 21.29 | 21.45 | 19,870,066 | +0.18(+0.85%) |
Feb 16, 2010 | 21.00 | 21.29 | 20.94 | 21.27 | 13,928,880 | +0.49(+2.36%) |
Feb 12, 2010 | 20.66 | 20.78 | 20.78 | 20.78 | 22,079,004 | -0.17(-0.79%) |
Feb 11, 2010 | 20.61 | 20.97 | 20.50 | 20.94 | 15,270,414 | +0.31(+1.50%) |
Feb 10, 2010 | 20.68 | 20.73 | 20.44 | 20.63 | 16,865,236 | -0.03(-0.15%) |
Feb 09, 2010 | 20.50 | 20.85 | 20.43 | 20.66 | 30,152,852 | +0.39(+1.93%) |
Feb 08, 2010 | 20.55 | 20.59 | 20.27 | 20.27 | 23,737,582 | -0.23(-1.10%) |
Feb 05, 2010 | 20.63 | 20.75 | 20.09 | 20.50 | 40,898,292 | -0.09(-0.44%) |
Feb 04, 2010 | 21.07 | 21.11 | 20.59 | 20.59 | 27,372,468 | -0.63(-2.95%) |
Feb 03, 2010 | 21.28 | 21.41 | 21.16 | 21.21 | 18,146,568 | -0.13(-0.60%) |
Feb 02, 2010 | 21.06 | 21.38 | 21.02 | 21.34 | 27,074,004 | +0.48(+2.29%) |