Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.50 | 23.59 | 23.04 | 23.06 | 7,030,907 | -0.56(-2.37%) |
Apr 29, 2010 | 23.36 | 23.73 | 23.29 | 23.61 | 4,486,285 | +0.52(+2.26%) |
Apr 28, 2010 | 23.14 | 23.28 | 22.93 | 23.09 | 7,662,170 | +0.25(+1.09%) |
Apr 27, 2010 | 23.35 | 23.60 | 22.80 | 22.84 | 1,261 | -0.75(-3.17%) |
Apr 26, 2010 | 23.93 | 23.93 | 23.55 | 23.59 | 7,382,542 | -0.34(-1.41%) |
Apr 23, 2010 | 23.86 | 23.99 | 23.75 | 23.93 | 4,351,926 | +0.10(+0.42%) |
Apr 22, 2010 | 23.44 | 23.88 | 23.35 | 23.83 | 7,449,704 | +0.18(+0.75%) |
Apr 21, 2010 | 23.76 | 23.93 | 23.43 | 23.65 | 8,856,241 | -0.08(-0.33%) |
Apr 20, 2010 | 23.60 | 23.73 | 23.45 | 23.73 | 504 | +0.32(+1.37%) |
Apr 19, 2010 | 22.97 | 23.48 | 22.96 | 23.41 | 15,601,408 | +0.20(+0.87%) |
Apr 16, 2010 | 23.92 | 23.93 | 22.93 | 23.21 | 19,406,344 | -0.81(-3.37%) |
Apr 15, 2010 | 24.16 | 24.20 | 23.95 | 24.02 | 4,129,526 | -0.11(-0.46%) |
Apr 14, 2010 | 23.84 | 24.14 | 23.80 | 24.13 | 3,723,292 | +0.57(+2.42%) |
Apr 13, 2010 | 23.47 | 23.60 | 23.41 | 23.56 | 3,165,469 | +0.04(+0.19%) |
Apr 12, 2010 | 23.50 | 23.59 | 23.46 | 23.51 | 2,742,687 | +0.07(+0.30%) |
Apr 09, 2010 | 23.41 | 23.46 | 23.31 | 23.44 | 3,992,338 | +0.12(+0.51%) |
Apr 08, 2010 | 23.06 | 23.38 | 23.01 | 23.32 | 3,248,425 | +0.15(+0.67%) |
Apr 07, 2010 | 23.31 | 23.40 | 23.05 | 23.17 | 4,966,934 | -0.12(-0.51%) |
Apr 06, 2010 | 23.00 | 23.32 | 22.97 | 23.29 | 3,060,435 | +0.35(+1.54%) |
Apr 05, 2010 | 22.90 | 23.03 | 22.84 | 22.93 | 3,652,049 | +0.16(+0.70%) |
Apr 01, 2010 | 22.78 | 22.77 | 22.77 | 22.77 | 3,075,543 | +0.17(+0.75%) |
Mar 31, 2010 | 22.45 | 22.70 | 22.45 | 22.60 | 3,632,853 | +0.02(+0.09%) |
Mar 30, 2010 | 22.71 | 22.78 | 22.52 | 22.58 | 4,739,221 | -0.13(-0.58%) |
Mar 29, 2010 | 22.79 | 22.83 | 22.56 | 22.72 | 8,660,925 | +0.05(+0.23%) |
Mar 26, 2010 | 22.75 | 22.93 | 22.56 | 22.66 | 6,995,775 | +0.02(+0.07%) |
Mar 25, 2010 | 22.72 | 23.10 | 22.63 | 22.65 | 10,807,323 | +0.08(+0.36%) |
Mar 24, 2010 | 22.42 | 22.65 | 22.41 | 22.57 | 4,790,812 | +0.05(+0.21%) |
Mar 23, 2010 | 22.43 | 22.55 | 22.31 | 22.52 | 4,499,852 | +0.13(+0.57%) |
Mar 22, 2010 | 22.05 | 22.40 | 22.03 | 22.39 | 4,650,532 | +0.14(+0.62%) |
Mar 19, 2010 | 22.46 | 22.49 | 22.18 | 22.26 | 3,482,612 | -0.15(-0.65%) |
Mar 18, 2010 | 22.48 | 22.50 | 22.30 | 22.40 | 4,681,415 | -0.09(-0.42%) |
Mar 17, 2010 | 22.36 | 22.59 | 22.34 | 22.50 | 4,564,592 | +0.24(+1.08%) |
Mar 16, 2010 | 22.07 | 22.26 | 22.00 | 22.26 | 3,771,997 | +0.27(+1.24%) |
Mar 15, 2010 | 21.81 | 22.03 | 21.78 | 21.98 | 4,344,502 | -0.01(-0.04%) |
Mar 12, 2010 | 22.22 | 22.23 | 21.90 | 21.99 | 4,356,999 | -0.06(-0.29%) |
Mar 11, 2010 | 21.82 | 22.06 | 21.80 | 22.05 | 2,435,613 | +0.19(+0.85%) |
Mar 10, 2010 | 21.78 | 21.98 | 21.74 | 21.87 | 3,753,138 | +0.22(+1.02%) |
Mar 09, 2010 | 21.46 | 21.78 | 21.42 | 21.65 | 4,083,946 | +0.07(+0.33%) |
Mar 08, 2010 | 21.54 | 21.63 | 21.52 | 21.58 | 2,251,705 | +0.08(+0.37%) |
Mar 05, 2010 | 21.21 | 21.53 | 21.17 | 21.50 | 3,692,139 | +0.42(+2.01%) |
Mar 04, 2010 | 20.98 | 21.11 | 20.94 | 21.07 | 3,029,655 | +0.15(+0.74%) |
Mar 03, 2010 | 20.96 | 21.08 | 20.88 | 20.92 | 3,106,821 | -0.00(-0.02%) |
Mar 02, 2010 | 20.91 | 21.08 | 20.90 | 20.92 | 3,626,087 | +0.07(+0.32%) |
Mar 01, 2010 | 20.85 | 20.90 | 20.76 | 20.86 | 1,882,144 | +0.08(+0.38%) |
Feb 26, 2010 | 20.69 | 20.86 | 20.59 | 20.78 | 3,489,416 | +0.09(+0.42%) |
Feb 25, 2010 | 20.50 | 20.69 | 20.38 | 20.69 | 4,397,288 | -0.04(-0.17%) |
Feb 24, 2010 | 20.45 | 20.76 | 20.45 | 20.73 | 6,149,482 | +0.30(+1.45%) |
Feb 23, 2010 | 20.69 | 20.81 | 20.37 | 20.43 | 4,730,063 | -0.31(-1.49%) |
Feb 22, 2010 | 20.61 | 20.87 | 20.58 | 20.74 | 3,359,015 | +0.21(+1.00%) |
Feb 19, 2010 | 20.32 | 20.60 | 20.31 | 20.53 | 3,820,580 | +0.09(+0.46%) |
Feb 18, 2010 | 20.23 | 20.50 | 20.23 | 20.44 | 2,779,985 | +0.11(+0.54%) |
Feb 17, 2010 | 20.39 | 20.40 | 20.23 | 20.33 | 4,319,401 | +0.08(+0.37%) |
Feb 16, 2010 | 19.98 | 20.26 | 19.87 | 20.25 | 3,858,024 | +0.44(+2.22%) |
Feb 12, 2010 | 19.60 | 19.81 | 19.81 | 19.81 | 5,780,212 | +0.02(+0.12%) |
Feb 11, 2010 | 19.74 | 19.87 | 19.57 | 19.79 | 4,153,744 | +0.07(+0.34%) |
Feb 10, 2010 | 19.60 | 19.91 | 19.49 | 19.72 | 5,910,936 | +0.14(+0.71%) |
Feb 09, 2010 | 19.65 | 19.72 | 19.35 | 19.58 | 6,321,019 | +0.17(+0.88%) |
Feb 08, 2010 | 19.78 | 19.84 | 19.40 | 19.41 | 4,757,140 | -0.37(-1.86%) |
Feb 05, 2010 | 19.68 | 19.81 | 19.20 | 19.78 | 9,723,663 | +0.21(+1.05%) |
Feb 04, 2010 | 20.21 | 20.22 | 19.57 | 19.57 | 7,852,536 | -0.79(-3.88%) |
Feb 03, 2010 | 20.52 | 20.61 | 20.33 | 20.37 | 3,258,635 | -0.24(-1.15%) |
Feb 02, 2010 | 20.45 | 20.65 | 20.37 | 20.60 | 5,102,096 | +0.23(+1.12%) |