Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.79 | 22.86 | 22.21 | 22.23 | 34,266,856 | -0.80(-3.48%) |
Apr 29, 2010 | 22.54 | 23.36 | 22.38 | 23.03 | 25,633,636 | +0.72(+3.23%) |
Apr 28, 2010 | 22.26 | 22.73 | 22.03 | 22.31 | 26,060,854 | +0.33(+1.51%) |
Apr 27, 2010 | 22.47 | 22.93 | 21.85 | 21.98 | 16,949 | -0.74(-3.26%) |
Apr 26, 2010 | 23.41 | 23.47 | 22.58 | 22.72 | 24,381,036 | -0.73(-3.13%) |
Apr 23, 2010 | 23.47 | 23.61 | 23.22 | 23.45 | 18,943,840 | +0.03(+0.13%) |
Apr 22, 2010 | 22.86 | 23.57 | 22.68 | 23.42 | 31,287,958 | +0.16(+0.69%) |
Apr 21, 2010 | 23.26 | 23.71 | 22.83 | 23.26 | 85,199 | +0.90(+4.04%) |
Apr 20, 2010 | 21.90 | 22.41 | 21.62 | 22.36 | 44,368 | +0.65(+3.01%) |
Apr 19, 2010 | 21.22 | 21.95 | 21.12 | 21.70 | 39,783,680 | +0.29(+1.37%) |
Apr 16, 2010 | 22.58 | 22.61 | 21.05 | 21.41 | 82,402,656 | -1.26(-5.57%) |
Apr 15, 2010 | 22.84 | 22.91 | 22.56 | 22.67 | 20,460,006 | -0.19(-0.83%) |
Apr 14, 2010 | 22.72 | 23.09 | 22.39 | 22.86 | 39,137,700 | +0.48(+2.17%) |
Apr 13, 2010 | 22.64 | 22.75 | 22.32 | 22.38 | 19,030,274 | -0.33(-1.45%) |
Apr 12, 2010 | 22.86 | 22.99 | 22.58 | 22.71 | 17,833,230 | -0.04(-0.16%) |
Apr 09, 2010 | 22.83 | 23.09 | 22.58 | 22.75 | 25,580,126 | +0.07(+0.32%) |
Apr 08, 2010 | 21.95 | 22.72 | 21.83 | 22.67 | 28,423,118 | +0.63(+2.86%) |
Apr 07, 2010 | 21.52 | 22.30 | 21.48 | 22.04 | 29,799,524 | +0.48(+2.25%) |
Apr 06, 2010 | 21.48 | 21.75 | 21.26 | 21.56 | 18,579,630 | +0.06(+0.27%) |
Apr 05, 2010 | 21.50 | 21.65 | 21.39 | 21.50 | 15,566,991 | +0.06(+0.27%) |
Apr 01, 2010 | 21.63 | 21.44 | 21.44 | 21.44 | 24,203,110 | -0.07(-0.31%) |
Mar 31, 2010 | 21.26 | 21.67 | 21.15 | 21.51 | 17,380,854 | +0.06(+0.27%) |
Mar 30, 2010 | 21.52 | 21.63 | 21.16 | 21.45 | 19,703,194 | -0.16(-0.75%) |
Mar 29, 2010 | 21.50 | 21.73 | 21.29 | 21.61 | 20,453,822 | +0.43(+2.01%) |
Mar 26, 2010 | 21.35 | 21.45 | 20.98 | 21.18 | 24,823,988 | -0.04(-0.21%) |
Mar 25, 2010 | 21.69 | 21.87 | 21.20 | 21.23 | 29,563,718 | -0.34(-1.57%) |
Mar 24, 2010 | 21.60 | 21.79 | 21.48 | 21.56 | 17,644,378 | -0.12(-0.54%) |
Mar 23, 2010 | 21.75 | 21.84 | 21.55 | 21.68 | 16,534,196 | -0.05(-0.24%) |
Mar 22, 2010 | 21.51 | 21.84 | 21.35 | 21.73 | 17,122,048 | -0.02(-0.10%) |
Mar 19, 2010 | 22.13 | 22.18 | 21.66 | 21.75 | 33,594,804 | -0.33(-1.50%) |
Mar 18, 2010 | 22.17 | 22.29 | 21.81 | 22.09 | 22,180,128 | -0.15(-0.66%) |
Mar 17, 2010 | 22.42 | 22.52 | 22.07 | 22.23 | 25,095,592 | -0.02(-0.10%) |
Mar 16, 2010 | 21.84 | 22.34 | 21.69 | 22.25 | 22,708,542 | +0.49(+2.26%) |
Mar 15, 2010 | 21.58 | 21.81 | 21.53 | 21.76 | 24,216,978 | -0.20(-0.90%) |
Mar 12, 2010 | 22.14 | 22.61 | 21.90 | 21.96 | 26,478,064 | -0.08(-0.37%) |
Mar 11, 2010 | 21.98 | 22.11 | 21.75 | 22.04 | 20,431,018 | +0.04(+0.17%) |
Mar 10, 2010 | 21.45 | 22.25 | 21.17 | 22.00 | 39,742,132 | +0.68(+3.17%) |
Mar 09, 2010 | 21.62 | 21.67 | 21.26 | 21.33 | 27,338,922 | -0.39(-1.79%) |
Mar 08, 2010 | 21.67 | 21.84 | 21.53 | 21.72 | 15,059,350 | +0.12(+0.58%) |
Mar 05, 2010 | 21.68 | 21.84 | 21.49 | 21.59 | 24,541,532 | +0.15(+0.72%) |
Mar 04, 2010 | 20.79 | 21.50 | 20.84 | 21.44 | 28,118,836 | +0.65(+3.11%) |
Mar 03, 2010 | 21.03 | 21.18 | 20.77 | 20.79 | 24,056,534 | -0.28(-1.32%) |
Mar 02, 2010 | 20.84 | 21.23 | 20.80 | 21.07 | 17,760,948 | +0.37(+1.81%) |
Mar 01, 2010 | 20.78 | 21.03 | 20.64 | 20.70 | 12,558,579 | +0.01(+0.04%) |
Feb 26, 2010 | 20.36 | 20.85 | 20.26 | 20.69 | 25,435,014 | +0.32(+1.59%) |
Feb 25, 2010 | 20.05 | 20.43 | 19.90 | 20.37 | 20,840,182 | -0.05(-0.26%) |
Feb 24, 2010 | 20.02 | 20.54 | 19.89 | 20.42 | 24,425,540 | +0.49(+2.44%) |
Feb 23, 2010 | 20.29 | 20.87 | 19.90 | 19.93 | 28,460,622 | -0.41(-2.02%) |
Feb 22, 2010 | 20.21 | 20.46 | 20.05 | 20.35 | 19,753,030 | +0.22(+1.09%) |
Feb 19, 2010 | 19.90 | 20.19 | 19.77 | 20.12 | 16,833,664 | +0.11(+0.55%) |
Feb 18, 2010 | 19.99 | 20.17 | 19.82 | 20.01 | 16,524,000 | -0.10(-0.47%) |
Feb 17, 2010 | 20.46 | 20.53 | 19.99 | 20.11 | 22,595,652 | -0.32(-1.55%) |
Feb 16, 2010 | 19.94 | 20.51 | 20.09 | 20.43 | 21,472,160 | +0.48(+2.43%) |
Feb 12, 2010 | 19.54 | 19.94 | 19.94 | 19.94 | 22,648,126 | +0.03(+0.15%) |
Feb 11, 2010 | 20.12 | 20.21 | 19.74 | 19.91 | 25,637,308 | -0.29(-1.42%) |
Feb 10, 2010 | 19.88 | 20.37 | 19.85 | 20.20 | 18,875,536 | +0.28(+1.40%) |
Feb 09, 2010 | 19.72 | 20.04 | 19.52 | 19.92 | 26,582,346 | +0.10(+0.52%) |
Feb 08, 2010 | 19.89 | 20.22 | 19.37 | 19.82 | 19,772,592 | -0.20(-0.99%) |
Feb 05, 2010 | 19.52 | 20.04 | 19.20 | 20.01 | 34,804,172 | +0.46(+2.37%) |
Feb 04, 2010 | 20.27 | 20.30 | 19.46 | 19.55 | 40,529,732 | -0.93(-4.52%) |
Feb 03, 2010 | 20.68 | 20.87 | 20.33 | 20.48 | 25,195,140 | -0.12(-0.61%) |
Feb 02, 2010 | 20.26 | 20.71 | 20.20 | 20.60 | 28,596,222 | +0.31(+1.54%) |