Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.04 | 23.18 | 22.24 | 22.26 | 8,367,119 | -0.74(-3.24%) |
Apr 29, 2010 | 22.78 | 23.11 | 22.65 | 23.00 | 5,894,690 | +0.27(+1.21%) |
Apr 28, 2010 | 23.01 | 23.01 | 22.22 | 22.73 | 10,702,789 | -0.20(-0.89%) |
Apr 27, 2010 | 23.16 | 23.30 | 22.69 | 22.93 | 11,442,646 | -0.38(-1.61%) |
Apr 26, 2010 | 23.61 | 23.76 | 23.22 | 23.30 | 8,069,944 | -0.25(-1.06%) |
Apr 23, 2010 | 23.30 | 23.56 | 23.07 | 23.56 | 9,251,130 | +0.29(+1.25%) |
Apr 22, 2010 | 23.16 | 23.33 | 23.02 | 23.27 | 9,355,690 | -0.09(-0.40%) |
Apr 21, 2010 | 23.36 | 23.66 | 22.90 | 23.36 | 116,630 | -1.36(-5.51%) |
Apr 20, 2010 | 24.58 | 24.92 | 24.04 | 24.72 | 1,276,653 | +0.30(+1.22%) |
Apr 19, 2010 | 24.26 | 24.44 | 23.69 | 24.43 | 9,145,765 | -0.02(-0.10%) |
Apr 16, 2010 | 24.97 | 24.99 | 24.29 | 24.45 | 7,420,553 | -0.60(-2.41%) |
Apr 15, 2010 | 24.95 | 25.19 | 24.81 | 25.05 | 5,088,134 | +0.13(+0.53%) |
Apr 14, 2010 | 24.48 | 25.00 | 24.47 | 24.92 | 5,966,004 | +0.44(+1.79%) |
Apr 13, 2010 | 24.64 | 24.71 | 24.25 | 24.48 | 5,439,927 | -0.27(-1.11%) |
Apr 12, 2010 | 24.79 | 24.94 | 24.56 | 24.75 | 7,371,657 | -0.04(-0.16%) |
Apr 09, 2010 | 24.52 | 24.86 | 24.48 | 24.79 | 4,571,623 | +0.30(+1.22%) |
Apr 08, 2010 | 24.61 | 24.67 | 24.03 | 24.50 | 8,819,465 | -0.17(-0.70%) |
Apr 07, 2010 | 24.69 | 24.97 | 24.53 | 24.67 | 8,078,279 | -0.12(-0.47%) |
Apr 06, 2010 | 23.98 | 24.89 | 23.84 | 24.79 | 10,430,769 | +0.72(+2.99%) |
Apr 05, 2010 | 24.11 | 24.23 | 23.84 | 24.06 | 9,811,430 | +0.21(+0.89%) |
Apr 01, 2010 | 24.14 | 23.85 | 23.85 | 23.85 | 4,891,874 | -0.18(-0.75%) |
Mar 31, 2010 | 24.05 | 24.24 | 23.92 | 24.03 | 4,698,400 | -0.15(-0.62%) |
Mar 30, 2010 | 24.22 | 24.53 | 24.03 | 24.18 | 5,454,125 | +0.17(+0.72%) |
Mar 29, 2010 | 24.00 | 24.18 | 23.80 | 24.01 | 4,111,428 | +0.13(+0.52%) |
Mar 26, 2010 | 24.11 | 24.39 | 23.78 | 23.88 | 5,898,741 | -0.19(-0.78%) |
Mar 25, 2010 | 24.10 | 24.47 | 23.97 | 24.07 | 9,492,733 | +0.21(+0.89%) |
Mar 24, 2010 | 24.02 | 24.32 | 23.75 | 23.86 | 9,137,599 | -0.33(-1.36%) |
Mar 23, 2010 | 23.67 | 24.23 | 23.56 | 24.19 | 5,955,928 | +0.58(+2.46%) |
Mar 22, 2010 | 23.03 | 23.76 | 22.93 | 23.61 | 5,592,313 | +0.20(+0.84%) |
Mar 19, 2010 | 23.74 | 23.87 | 23.32 | 23.41 | 7,395,452 | -0.28(-1.19%) |
Mar 18, 2010 | 24.07 | 24.18 | 23.54 | 23.70 | 6,186,313 | -0.34(-1.43%) |
Mar 17, 2010 | 23.81 | 24.12 | 23.70 | 24.04 | 6,372,011 | +0.23(+0.95%) |
Mar 16, 2010 | 23.52 | 23.81 | 23.39 | 23.81 | 5,717,296 | +0.26(+1.10%) |
Mar 15, 2010 | 23.38 | 23.57 | 23.36 | 23.56 | 8,573,848 | +0.10(+0.43%) |
Mar 12, 2010 | 23.93 | 24.02 | 23.38 | 23.45 | 6,430,110 | -0.41(-1.71%) |
Mar 11, 2010 | 23.71 | 24.21 | 23.56 | 23.86 | 9,808,762 | +0.05(+0.23%) |
Mar 10, 2010 | 23.41 | 23.88 | 23.27 | 23.81 | 10,024,284 | +0.39(+1.67%) |
Mar 09, 2010 | 23.10 | 23.43 | 22.75 | 23.41 | 11,905,375 | +0.33(+1.44%) |
Mar 08, 2010 | 22.67 | 23.29 | 22.67 | 23.08 | 7,248,544 | +0.29(+1.25%) |
Mar 05, 2010 | 22.44 | 22.81 | 22.40 | 22.80 | 6,941,969 | +0.34(+1.50%) |
Mar 04, 2010 | 22.53 | 22.54 | 21.97 | 22.46 | 7,440,905 | -0.07(-0.31%) |
Mar 03, 2010 | 22.42 | 22.72 | 22.33 | 22.53 | 6,454,191 | +0.15(+0.66%) |
Mar 02, 2010 | 22.38 | 22.51 | 22.26 | 22.38 | 5,191,915 | +0.03(+0.14%) |
Mar 01, 2010 | 21.92 | 22.44 | 21.86 | 22.35 | 6,812,526 | +0.43(+1.97%) |
Feb 26, 2010 | 21.87 | 21.97 | 21.57 | 21.92 | 9,930,679 | -0.02(-0.07%) |
Feb 25, 2010 | 21.61 | 21.94 | 21.36 | 21.93 | 13,035,532 | +0.04(+0.18%) |
Feb 24, 2010 | 21.27 | 21.95 | 21.15 | 21.90 | 13,564,262 | +0.82(+3.91%) |
Feb 23, 2010 | 21.30 | 21.39 | 20.88 | 21.07 | 7,758,250 | -0.24(-1.14%) |
Feb 22, 2010 | 21.46 | 21.71 | 21.17 | 21.32 | 9,611,806 | -0.18(-0.84%) |
Feb 19, 2010 | 20.21 | 21.53 | 20.17 | 21.50 | 18,871,436 | +1.18(+5.78%) |
Feb 18, 2010 | 20.06 | 20.35 | 19.95 | 20.32 | 4,152,558 | +0.25(+1.25%) |
Feb 17, 2010 | 19.98 | 20.16 | 19.89 | 20.07 | 7,544,286 | +0.13(+0.67%) |
Feb 16, 2010 | 19.58 | 20.00 | 19.43 | 19.94 | 10,353,649 | +0.54(+2.79%) |
Feb 12, 2010 | 19.59 | 19.40 | 19.40 | 19.40 | 10,261,179 | -0.39(-1.98%) |
Feb 11, 2010 | 19.59 | 19.86 | 19.49 | 19.79 | 4,820,915 | +0.19(+0.96%) |
Feb 10, 2010 | 19.60 | 19.84 | 19.45 | 19.60 | 3,931,825 | -0.08(-0.40%) |
Feb 09, 2010 | 19.54 | 19.88 | 19.47 | 19.68 | 5,425,738 | -0.04(-0.20%) |
Feb 08, 2010 | 19.55 | 19.81 | 19.44 | 19.72 | 5,093,186 | +0.13(+0.68%) |
Feb 05, 2010 | 19.49 | 19.65 | 19.20 | 19.58 | 11,690,862 | +0.09(+0.44%) |
Feb 04, 2010 | 19.63 | 19.79 | 19.33 | 19.50 | 11,894,179 | -0.34(-1.74%) |
Feb 03, 2010 | 19.61 | 19.98 | 19.40 | 19.84 | 7,144,360 | +0.13(+0.64%) |
Feb 02, 2010 | 19.68 | 19.75 | 19.46 | 19.72 | 10,794,745 | +0.29(+1.48%) |
Feb 01, 2010 | 19.10 | 19.67 | 18.85 | 19.43 | 10,464,443 | -0.02(-0.11%) |
Jan 29, 2010 | 20.34 | 20.52 | 19.22 | 19.45 | 22,130,268 | +0.27(+1.39%) |
Jan 28, 2010 | 19.62 | 19.72 | 19.07 | 19.18 | 13,237,501 | -0.42(-2.12%) |
Jan 27, 2010 | 19.44 | 19.76 | 19.34 | 19.60 | 7,530,667 | +0.13(+0.64%) |
Jan 26, 2010 | 19.79 | 19.90 | 19.41 | 19.47 | 8,312,340 | -0.40(-2.01%) |
Jan 25, 2010 | 19.73 | 20.03 | 19.60 | 19.87 | 6,655,919 | +0.33(+1.68%) |
Jan 22, 2010 | 20.35 | 20.42 | 19.51 | 19.54 | 7,933,534 | -0.92(-4.48%) |
Jan 21, 2010 | 20.75 | 21.02 | 20.33 | 20.46 | 11,670,902 | +0.05(+0.27%) |
Jan 20, 2010 | 20.84 | 20.88 | 20.19 | 20.41 | 10,238,630 | -0.64(-3.05%) |
Jan 19, 2010 | 20.76 | 21.07 | 20.70 | 21.05 | 4,983,644 | +0.23(+1.09%) |
Jan 15, 2010 | 20.65 | 20.82 | 20.82 | 20.82 | 9,236,363 | +0.19(+0.91%) |
Jan 14, 2010 | 20.78 | 20.89 | 20.45 | 20.63 | 5,677,829 | -0.11(-0.53%) |
Jan 13, 2010 | 20.34 | 20.84 | 20.18 | 20.74 | 8,772,206 | +0.49(+2.40%) |
Jan 12, 2010 | 20.38 | 20.42 | 20.18 | 20.26 | 8,473,166 | -0.27(-1.30%) |
Jan 11, 2010 | 20.59 | 20.67 | 20.18 | 20.52 | 6,186,931 | -0.04(-0.19%) |
Jan 08, 2010 | 20.49 | 20.56 | 20.23 | 20.56 | 5,309,821 | +0.07(+0.34%) |
Jan 07, 2010 | 20.43 | 20.51 | 20.13 | 20.49 | 6,798,876 | +0.10(+0.50%) |
Jan 06, 2010 | 20.89 | 20.91 | 20.17 | 20.39 | 15,101,645 | -0.56(-2.69%) |
Jan 05, 2010 | 21.28 | 21.39 | 20.67 | 20.95 | 12,198,521 | -0.34(-1.58%) |
Jan 04, 2010 | 21.09 | 21.40 | 21.01 | 21.29 | 4,254,082 | +0.40(+1.91%) |
Dec 31, 2009 | 21.26 | 20.89 | 20.89 | 20.89 | 3,078,532 | -0.37(-1.73%) |
Dec 30, 2009 | 20.94 | 21.32 | 20.87 | 21.26 | 4,236,179 | +0.24(+1.16%) |
Dec 29, 2009 | 21.00 | 21.11 | 20.88 | 21.02 | 2,875,684 | +0.02(+0.11%) |
Dec 28, 2009 | 20.78 | 21.03 | 20.68 | 20.99 | 3,789,033 | +0.29(+1.40%) |
Dec 24, 2009 | 20.51 | 20.79 | 20.51 | 20.70 | 1,319,080 | +0.16(+0.80%) |
Dec 23, 2009 | 20.77 | 20.92 | 20.50 | 20.54 | 4,195,643 | -0.14(-0.68%) |
Dec 22, 2009 | 20.70 | 20.91 | 20.50 | 20.68 | 3,779,289 | -0.14(-0.68%) |
Dec 21, 2009 | 20.52 | 20.85 | 20.48 | 20.82 | 5,541,603 | +0.38(+1.84%) |
Dec 18, 2009 | 20.12 | 20.48 | 19.99 | 20.45 | 10,781,317 | +0.46(+2.31%) |
Dec 17, 2009 | 20.55 | 20.55 | 19.85 | 19.98 | 15,447,284 | -0.92(-4.42%) |
Dec 16, 2009 | 20.88 | 20.99 | 20.62 | 20.91 | 8,303,312 | +0.16(+0.76%) |
Dec 15, 2009 | 20.77 | 20.88 | 20.55 | 20.75 | 7,093,479 | -0.19(-0.90%) |
Dec 14, 2009 | 20.94 | 21.00 | 20.75 | 20.94 | 7,541,006 | -0.04(-0.19%) |
Dec 11, 2009 | 21.26 | 21.39 | 20.77 | 20.98 | 4,654,945 | -0.17(-0.81%) |
Dec 10, 2009 | 21.46 | 21.54 | 20.92 | 21.15 | 8,877,772 | -0.23(-1.06%) |
Dec 09, 2009 | 21.24 | 21.39 | 20.95 | 21.38 | 9,068,795 | +0.09(+0.40%) |
Dec 08, 2009 | 21.20 | 21.40 | 20.98 | 21.29 | 7,200,053 | -0.13(-0.62%) |
Dec 07, 2009 | 21.09 | 21.54 | 20.88 | 21.42 | 7,715,249 | +0.02(+0.07%) |
Dec 04, 2009 | 21.54 | 21.86 | 21.19 | 21.41 | 8,255,611 | +0.32(+1.52%) |
Dec 03, 2009 | 21.06 | 21.40 | 21.03 | 21.09 | 7,694,801 | +0.09(+0.45%) |
Dec 02, 2009 | 21.06 | 21.44 | 20.89 | 20.99 | 4,835,980 | +0.01(+0.04%) |
Dec 01, 2009 | 20.61 | 21.27 | 20.53 | 20.99 | 9,074,227 | +0.52(+2.53%) |
Nov 30, 2009 | 20.12 | 20.49 | 20.04 | 20.47 | 8,492,141 | +0.36(+1.79%) |
Nov 27, 2009 | 19.94 | 20.23 | 19.80 | 20.11 | 2,887,615 | -0.42(-2.06%) |
Nov 25, 2009 | 20.40 | 20.59 | 20.33 | 20.53 | 7,251,437 | +0.13(+0.65%) |
Nov 24, 2009 | 20.45 | 20.45 | 20.18 | 20.40 | 10,281,508 | -0.02(-0.12%) |
Nov 23, 2009 | 20.04 | 20.45 | 19.94 | 20.42 | 12,274,153 | +0.68(+3.45%) |
Nov 20, 2009 | 19.62 | 19.83 | 19.48 | 19.74 | 6,769,145 | -0.07(-0.36%) |
Nov 19, 2009 | 19.93 | 19.94 | 19.71 | 19.81 | 6,054,284 | -0.24(-1.21%) |
Nov 18, 2009 | 20.17 | 20.27 | 19.96 | 20.05 | 7,004,497 | -0.16(-0.81%) |
Nov 17, 2009 | 20.27 | 20.45 | 20.14 | 20.22 | 7,117,538 | -0.12(-0.58%) |
Nov 16, 2009 | 20.70 | 20.74 | 20.26 | 20.34 | 7,590,623 | -0.15(-0.73%) |
Nov 13, 2009 | 20.28 | 20.77 | 19.84 | 20.48 | 16,692,547 | +1.14(+5.87%) |
Nov 12, 2009 | 19.37 | 19.58 | 18.83 | 19.35 | 26,488,070 | -0.51(-2.56%) |
Nov 11, 2009 | 19.70 | 20.08 | 19.61 | 19.86 | 11,650,744 | +0.34(+1.77%) |
Nov 10, 2009 | 19.83 | 20.09 | 19.50 | 19.51 | 26,242,706 | -0.41(-2.05%) |
Nov 09, 2009 | 20.24 | 20.27 | 19.83 | 19.92 | 13,650,163 | +0.08(+0.40%) |
Nov 06, 2009 | 20.23 | 20.38 | 19.80 | 19.84 | 9,782,333 | -0.42(-2.05%) |
Nov 05, 2009 | 20.29 | 20.46 | 20.12 | 20.26 | 9,360,587 | +0.23(+1.17%) |
Nov 04, 2009 | 20.32 | 20.38 | 19.99 | 20.02 | 6,934,913 | -0.07(-0.35%) |
Nov 03, 2009 | 19.91 | 20.12 | 19.71 | 20.09 | 6,777,209 | +0.02(+0.08%) |
Nov 02, 2009 | 20.39 | 20.45 | 19.90 | 20.08 | 11,725,233 | +0.09(+0.47%) |
Oct 30, 2009 | 20.63 | 21.03 | 19.80 | 19.98 | 9,218,352 | -0.67(-3.22%) |