Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.90 | 23.96 | 22.76 | 22.87 | 2,726,870 | -1.03(-4.32%) |
Apr 29, 2010 | 23.87 | 24.06 | 23.64 | 23.90 | 1,665,715 | +0.21(+0.88%) |
Apr 28, 2010 | 24.49 | 24.51 | 23.65 | 23.69 | 2,350,970 | -0.57(-2.36%) |
Apr 27, 2010 | 24.95 | 25.02 | 24.17 | 24.27 | 2,895,134 | -0.79(-3.16%) |
Apr 26, 2010 | 25.39 | 25.57 | 24.98 | 25.06 | 3,017,079 | +0.32(+1.29%) |
Apr 23, 2010 | 24.54 | 24.77 | 24.18 | 24.74 | 2,455,352 | +0.28(+1.16%) |
Apr 22, 2010 | 23.28 | 24.61 | 23.19 | 24.46 | 2,776,903 | +0.95(+4.03%) |
Apr 21, 2010 | 23.17 | 23.58 | 22.95 | 23.51 | 1,879,952 | +0.40(+1.75%) |
Apr 20, 2010 | 23.32 | 23.49 | 23.02 | 23.10 | 1,049,763 | -0.04(-0.19%) |
Apr 19, 2010 | 23.33 | 23.47 | 22.59 | 23.15 | 2,612,875 | -0.29(-1.25%) |
Apr 16, 2010 | 23.66 | 23.79 | 23.30 | 23.44 | 2,522,108 | -0.34(-1.43%) |
Apr 15, 2010 | 23.56 | 23.87 | 23.42 | 23.78 | 2,685,682 | +0.22(+0.95%) |
Apr 14, 2010 | 23.60 | 23.68 | 23.37 | 23.56 | 3,089,134 | +0.14(+0.60%) |
Apr 13, 2010 | 23.44 | 23.53 | 23.23 | 23.42 | 1,276,222 | -0.01(-0.06%) |
Apr 12, 2010 | 23.56 | 23.68 | 23.36 | 23.43 | 2,073,052 | +0.00(+0.00%) |
Apr 09, 2010 | 23.25 | 23.48 | 23.02 | 23.43 | 1,749,114 | +0.24(+1.05%) |
Apr 08, 2010 | 23.52 | 23.52 | 22.95 | 23.19 | 2,027,289 | -0.24(-1.04%) |
Apr 07, 2010 | 23.57 | 23.63 | 23.33 | 23.43 | 3,668,311 | -0.09(-0.38%) |
Apr 06, 2010 | 23.53 | 23.62 | 23.33 | 23.52 | 3,221,076 | -0.11(-0.46%) |
Apr 05, 2010 | 23.53 | 23.71 | 23.42 | 23.63 | 2,901,781 | +0.10(+0.42%) |
Apr 01, 2010 | 23.58 | 23.53 | 23.53 | 23.53 | 1,310,489 | +0.11(+0.47%) |
Mar 31, 2010 | 23.35 | 23.78 | 23.32 | 23.42 | 1,906,178 | -0.07(-0.30%) |
Mar 30, 2010 | 23.64 | 23.69 | 23.25 | 23.49 | 2,345,541 | -0.03(-0.15%) |
Mar 29, 2010 | 23.66 | 23.81 | 23.28 | 23.53 | 1,256,679 | -0.12(-0.53%) |
Mar 26, 2010 | 23.68 | 23.90 | 23.49 | 23.65 | 1,452,306 | +0.10(+0.42%) |
Mar 25, 2010 | 23.61 | 24.06 | 23.53 | 23.55 | 3,048,026 | +0.03(+0.13%) |
Mar 24, 2010 | 23.97 | 24.07 | 23.52 | 23.52 | 1,956,904 | -0.53(-2.21%) |
Mar 23, 2010 | 23.80 | 24.10 | 23.61 | 24.06 | 2,072,186 | +0.28(+1.17%) |
Mar 22, 2010 | 23.19 | 23.82 | 22.98 | 23.78 | 1,938,468 | +0.47(+2.03%) |
Mar 19, 2010 | 23.66 | 23.69 | 23.19 | 23.31 | 3,120,065 | -0.22(-0.95%) |
Mar 18, 2010 | 23.92 | 24.05 | 23.23 | 23.53 | 8,723,283 | +0.33(+1.44%) |
Mar 17, 2010 | 23.29 | 23.35 | 22.52 | 23.20 | 5,878,818 | +0.03(+0.15%) |
Mar 16, 2010 | 23.28 | 23.55 | 22.91 | 23.16 | 2,804,338 | +0.00(+0.02%) |
Mar 15, 2010 | 22.95 | 23.18 | 22.90 | 23.16 | 2,692,629 | +0.43(+1.90%) |
Mar 12, 2010 | 22.67 | 22.74 | 22.26 | 22.72 | 2,005,876 | +0.17(+0.77%) |
Mar 11, 2010 | 22.18 | 22.61 | 22.04 | 22.55 | 2,547,236 | +0.31(+1.41%) |
Mar 10, 2010 | 22.15 | 22.26 | 21.99 | 22.24 | 2,284,349 | +0.16(+0.72%) |
Mar 09, 2010 | 21.92 | 22.47 | 21.91 | 22.08 | 3,087,993 | +0.12(+0.54%) |
Mar 08, 2010 | 21.21 | 21.98 | 21.14 | 21.96 | 3,044,881 | +0.82(+3.88%) |
Mar 05, 2010 | 20.89 | 21.21 | 20.74 | 21.14 | 1,806,808 | +0.45(+2.16%) |
Mar 04, 2010 | 20.57 | 20.88 | 20.57 | 20.69 | 1,189,714 | +0.22(+1.09%) |
Mar 03, 2010 | 20.91 | 20.96 | 20.42 | 20.47 | 1,761,084 | -0.44(-2.11%) |
Mar 02, 2010 | 20.83 | 21.00 | 20.81 | 20.91 | 1,237,896 | +0.10(+0.50%) |
Mar 01, 2010 | 20.29 | 21.00 | 20.07 | 20.81 | 1,831,369 | +0.54(+2.65%) |
Feb 26, 2010 | 20.42 | 20.47 | 20.16 | 20.27 | 842,996 | -0.07(-0.34%) |
Feb 25, 2010 | 19.99 | 20.37 | 19.78 | 20.34 | 1,349,244 | +0.05(+0.24%) |
Feb 24, 2010 | 20.27 | 20.32 | 19.98 | 20.29 | 1,421,188 | +0.11(+0.52%) |
Feb 23, 2010 | 20.59 | 20.64 | 20.03 | 20.18 | 911,136 | -0.49(-2.38%) |
Feb 22, 2010 | 20.84 | 20.87 | 20.50 | 20.68 | 875,706 | -0.07(-0.34%) |
Feb 19, 2010 | 20.50 | 20.93 | 20.50 | 20.75 | 861,265 | +0.09(+0.43%) |
Feb 18, 2010 | 20.32 | 20.70 | 20.27 | 20.66 | 796,163 | +0.29(+1.41%) |
Feb 17, 2010 | 20.33 | 20.70 | 20.32 | 20.37 | 885,094 | +0.12(+0.61%) |
Feb 16, 2010 | 20.03 | 20.25 | 19.89 | 20.24 | 669,619 | +0.35(+1.77%) |
Feb 12, 2010 | 19.75 | 19.89 | 19.89 | 19.89 | 1,196,579 | -0.02(-0.12%) |
Feb 11, 2010 | 19.43 | 19.95 | 19.17 | 19.92 | 1,729,741 | +0.50(+2.59%) |
Feb 10, 2010 | 19.51 | 19.72 | 19.12 | 19.41 | 1,465,990 | -0.03(-0.15%) |
Feb 09, 2010 | 19.30 | 19.45 | 19.13 | 19.44 | 1,113,865 | +0.42(+2.19%) |
Feb 08, 2010 | 19.25 | 19.46 | 19.00 | 19.03 | 734,437 | -0.12(-0.65%) |
Feb 05, 2010 | 19.08 | 19.28 | 18.66 | 19.15 | 2,253,740 | +0.06(+0.31%) |
Feb 04, 2010 | 19.96 | 20.04 | 19.05 | 19.09 | 2,199,681 | -1.11(-5.49%) |
Feb 03, 2010 | 20.77 | 20.77 | 20.07 | 20.20 | 1,338,323 | -0.78(-3.70%) |
Feb 02, 2010 | 19.87 | 21.05 | 19.87 | 20.97 | 2,504,567 | +1.12(+5.63%) |