Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.61 | 30.55 | 29.49 | 29.71 | 2,990,723 | +0.16(+0.55%) |
Apr 29, 2010 | 29.20 | 30.23 | 28.88 | 29.55 | 4,940,643 | +1.18(+4.16%) |
Apr 28, 2010 | 28.16 | 28.99 | 27.03 | 28.37 | 7,123,876 | +2.91(+11.44%) |
Apr 27, 2010 | 26.83 | 26.92 | 25.38 | 25.45 | 3,355,167 | -1.47(-5.46%) |
Apr 26, 2010 | 26.80 | 27.68 | 26.79 | 26.92 | 2,965,053 | +0.04(+0.16%) |
Apr 23, 2010 | 26.19 | 27.00 | 26.17 | 26.88 | 2,481,846 | +0.77(+2.94%) |
Apr 22, 2010 | 25.22 | 26.27 | 24.85 | 26.11 | 2,711,070 | +0.66(+2.58%) |
Apr 21, 2010 | 25.58 | 25.66 | 25.30 | 25.45 | 2,494,812 | -0.09(-0.33%) |
Apr 20, 2010 | 24.85 | 25.74 | 24.73 | 25.54 | 2,171,880 | +0.79(+3.17%) |
Apr 19, 2010 | 24.34 | 24.92 | 24.28 | 24.75 | 1,508,628 | +0.17(+0.70%) |
Apr 16, 2010 | 24.58 | 24.81 | 24.17 | 24.58 | 2,272,976 | +0.02(+0.07%) |
Apr 15, 2010 | 24.59 | 24.63 | 24.19 | 24.57 | 2,017,937 | -0.01(-0.03%) |
Apr 14, 2010 | 24.09 | 24.68 | 24.00 | 24.57 | 1,720,171 | +0.61(+2.53%) |
Apr 13, 2010 | 23.73 | 24.01 | 23.62 | 23.97 | 1,317,164 | +0.28(+1.19%) |
Apr 12, 2010 | 23.19 | 23.94 | 23.05 | 23.69 | 1,702,520 | +0.50(+2.14%) |
Apr 09, 2010 | 22.90 | 23.19 | 22.63 | 23.19 | 1,638,040 | +0.32(+1.38%) |
Apr 08, 2010 | 22.73 | 23.02 | 22.32 | 22.87 | 1,607,768 | +0.02(+0.07%) |
Apr 07, 2010 | 22.73 | 23.15 | 22.66 | 22.86 | 1,929,481 | +0.13(+0.56%) |
Apr 06, 2010 | 22.48 | 22.82 | 22.28 | 22.73 | 1,275,474 | -0.12(-0.52%) |
Apr 05, 2010 | 22.38 | 22.90 | 22.34 | 22.85 | 1,303,747 | +0.49(+2.18%) |
Apr 01, 2010 | 21.95 | 22.36 | 22.36 | 22.36 | 1,848,804 | +0.63(+2.91%) |
Mar 31, 2010 | 21.64 | 22.00 | 21.46 | 21.73 | 1,341,289 | +0.07(+0.32%) |
Mar 30, 2010 | 20.89 | 21.98 | 20.89 | 21.66 | 2,179,703 | +0.76(+3.64%) |
Mar 29, 2010 | 20.65 | 21.03 | 20.51 | 20.90 | 1,312,789 | +0.49(+2.39%) |
Mar 26, 2010 | 20.27 | 20.58 | 20.24 | 20.41 | 1,109,602 | +0.15(+0.76%) |
Mar 25, 2010 | 20.72 | 20.82 | 20.23 | 20.26 | 776,138 | -0.32(-1.58%) |
Mar 24, 2010 | 20.87 | 21.01 | 20.35 | 20.59 | 828,750 | -0.34(-1.63%) |
Mar 23, 2010 | 20.29 | 20.94 | 20.18 | 20.93 | 1,576,416 | +0.61(+2.98%) |
Mar 22, 2010 | 20.06 | 20.40 | 19.94 | 20.32 | 1,915,467 | +0.08(+0.38%) |
Mar 19, 2010 | 20.77 | 20.98 | 20.18 | 20.24 | 2,591,938 | -0.52(-2.51%) |
Mar 18, 2010 | 21.16 | 21.16 | 20.58 | 20.77 | 1,134,857 | -0.35(-1.66%) |
Mar 17, 2010 | 21.13 | 21.26 | 21.01 | 21.12 | 2,066,980 | +0.01(+0.04%) |
Mar 16, 2010 | 20.98 | 21.15 | 20.84 | 21.11 | 1,139,039 | +0.07(+0.32%) |
Mar 15, 2010 | 20.84 | 21.07 | 20.82 | 21.04 | 1,182,331 | -0.15(-0.69%) |
Mar 12, 2010 | 21.34 | 21.34 | 21.00 | 21.18 | 902,848 | -0.09(-0.44%) |
Mar 11, 2010 | 21.17 | 21.44 | 20.96 | 21.28 | 784,735 | +0.08(+0.36%) |
Mar 10, 2010 | 21.12 | 21.37 | 20.89 | 21.20 | 789,194 | +0.10(+0.49%) |
Mar 09, 2010 | 21.03 | 21.29 | 20.82 | 21.10 | 1,419,412 | -0.06(-0.28%) |
Mar 08, 2010 | 21.11 | 21.18 | 20.81 | 21.16 | 925,419 | +0.10(+0.49%) |
Mar 05, 2010 | 20.93 | 21.13 | 20.71 | 21.06 | 1,040,004 | +0.25(+1.19%) |
Mar 04, 2010 | 20.65 | 20.93 | 20.54 | 20.81 | 893,371 | +0.16(+0.79%) |
Mar 03, 2010 | 20.72 | 20.94 | 20.52 | 20.65 | 1,394,494 | -0.11(-0.53%) |
Mar 02, 2010 | 20.80 | 20.88 | 20.65 | 20.76 | 2,024,978 | +0.03(+0.16%) |
Mar 01, 2010 | 20.20 | 20.72 | 20.20 | 20.72 | 2,088,106 | +0.62(+3.10%) |
Feb 26, 2010 | 19.91 | 20.36 | 19.82 | 20.10 | 4,044,566 | +0.20(+0.99%) |
Feb 25, 2010 | 20.01 | 20.28 | 19.65 | 19.90 | 14,064,278 | -0.78(-3.75%) |
Feb 24, 2010 | 20.59 | 20.77 | 20.04 | 20.68 | 1,163,028 | +0.15(+0.74%) |
Feb 23, 2010 | 21.06 | 21.20 | 20.47 | 20.53 | 1,433,777 | -0.70(-3.30%) |
Feb 22, 2010 | 20.78 | 21.25 | 20.66 | 21.23 | 1,292,994 | -0.32(-1.47%) |
Feb 19, 2010 | 21.17 | 21.59 | 21.00 | 21.54 | 2,033,900 | +0.35(+1.65%) |
Feb 18, 2010 | 21.09 | 21.64 | 20.94 | 21.19 | 1,996,697 | +0.31(+1.47%) |
Feb 17, 2010 | 21.71 | 22.00 | 20.77 | 20.88 | 3,562,175 | -1.66(-7.35%) |
Feb 16, 2010 | 22.39 | 22.55 | 22.08 | 22.54 | 1,690,606 | +0.97(+4.47%) |
Feb 12, 2010 | 21.29 | 21.58 | 21.58 | 21.58 | 831,798 | +0.07(+0.32%) |
Feb 11, 2010 | 21.08 | 21.71 | 20.74 | 21.51 | 1,565,245 | +0.41(+1.94%) |
Feb 10, 2010 | 20.82 | 21.18 | 20.16 | 21.10 | 1,050,627 | +0.09(+0.45%) |
Feb 09, 2010 | 20.55 | 21.17 | 20.32 | 21.00 | 1,012,986 | +0.67(+3.28%) |
Feb 08, 2010 | 20.41 | 20.93 | 20.03 | 20.34 | 1,152,130 | -0.01(-0.04%) |
Feb 05, 2010 | 20.34 | 20.51 | 19.54 | 20.35 | 1,647,276 | -0.09(-0.46%) |
Feb 04, 2010 | 21.40 | 21.48 | 20.41 | 20.44 | 1,184,978 | -1.34(-6.16%) |
Feb 03, 2010 | 22.32 | 22.39 | 21.61 | 21.78 | 738,183 | -0.71(-3.15%) |
Feb 02, 2010 | 22.21 | 22.57 | 22.05 | 22.49 | 851,462 | +0.46(+2.09%) |