Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.54 | 23.59 | 23.21 | 23.30 | 7,204,395 | -0.19(-0.82%) |
Apr 29, 2010 | 23.36 | 23.70 | 23.35 | 23.49 | 6,582,948 | +0.23(+0.99%) |
Apr 28, 2010 | 23.56 | 23.60 | 23.06 | 23.26 | 8,818,990 | -0.24(-1.01%) |
Apr 27, 2010 | 24.08 | 24.10 | 23.39 | 23.50 | 546 | -0.64(-2.64%) |
Apr 26, 2010 | 23.91 | 24.17 | 23.88 | 24.14 | 8,176,871 | +0.27(+1.15%) |
Apr 23, 2010 | 23.77 | 23.88 | 23.59 | 23.86 | 5,851,582 | +0.14(+0.60%) |
Apr 22, 2010 | 23.61 | 23.77 | 23.48 | 23.72 | 7,245,951 | +0.04(+0.16%) |
Apr 21, 2010 | 23.67 | 23.82 | 23.49 | 23.68 | 37,064 | +0.01(+0.02%) |
Apr 20, 2010 | 23.57 | 23.69 | 23.36 | 23.67 | 7,124,447 | +0.23(+0.98%) |
Apr 19, 2010 | 23.45 | 23.55 | 23.26 | 23.44 | 8,071,241 | -0.01(-0.05%) |
Apr 16, 2010 | 23.34 | 23.48 | 23.09 | 23.45 | 16,747,709 | -0.04(-0.19%) |
Apr 15, 2010 | 23.23 | 24.04 | 23.21 | 23.50 | 20,646,306 | +0.60(+2.64%) |
Apr 14, 2010 | 22.60 | 22.98 | 22.57 | 22.89 | 16,446,949 | +0.40(+1.78%) |
Apr 13, 2010 | 22.35 | 22.58 | 22.19 | 22.49 | 13,041,849 | +0.21(+0.93%) |
Apr 12, 2010 | 22.36 | 22.47 | 22.24 | 22.29 | 9,132,498 | +0.04(+0.20%) |
Apr 09, 2010 | 21.98 | 22.24 | 21.87 | 22.24 | 7,197,358 | +0.34(+1.57%) |
Apr 08, 2010 | 21.92 | 21.97 | 21.74 | 21.90 | 7,451,669 | -0.04(-0.20%) |
Apr 07, 2010 | 21.77 | 22.01 | 21.72 | 21.94 | 8,671,988 | +0.19(+0.88%) |
Apr 06, 2010 | 21.85 | 21.90 | 21.72 | 21.75 | 10,978,650 | -0.22(-1.00%) |
Apr 05, 2010 | 21.56 | 22.00 | 21.47 | 21.97 | 10,424,952 | +0.55(+2.55%) |
Apr 01, 2010 | 21.03 | 21.42 | 21.42 | 21.42 | 9,270,265 | +0.48(+2.27%) |
Mar 31, 2010 | 20.89 | 21.00 | 20.76 | 20.95 | 5,990,313 | -0.03(-0.13%) |
Mar 30, 2010 | 20.86 | 21.03 | 20.82 | 20.97 | 5,923,200 | +0.11(+0.52%) |
Mar 29, 2010 | 21.03 | 21.10 | 20.71 | 20.86 | 6,626,992 | -0.05(-0.23%) |
Mar 26, 2010 | 20.86 | 20.98 | 20.82 | 20.91 | 4,323,082 | +0.12(+0.58%) |
Mar 25, 2010 | 20.87 | 21.01 | 20.79 | 20.79 | 6,372,579 | +0.07(+0.34%) |
Mar 24, 2010 | 20.92 | 20.92 | 20.71 | 20.72 | 6,777,138 | -0.18(-0.86%) |
Mar 23, 2010 | 20.95 | 20.99 | 20.76 | 20.90 | 6,177,519 | +0.05(+0.26%) |
Mar 22, 2010 | 20.65 | 20.90 | 20.65 | 20.85 | 5,611,466 | +0.11(+0.55%) |
Mar 19, 2010 | 20.93 | 21.07 | 20.69 | 20.73 | 11,310,510 | -0.11(-0.55%) |
Mar 18, 2010 | 21.06 | 21.11 | 20.82 | 20.85 | 8,963,540 | -0.27(-1.27%) |
Mar 17, 2010 | 20.57 | 21.24 | 20.55 | 21.12 | 12,937,849 | +0.55(+2.68%) |
Mar 16, 2010 | 20.60 | 20.62 | 20.38 | 20.56 | 5,241,259 | -0.03(-0.13%) |
Mar 15, 2010 | 20.38 | 20.59 | 20.38 | 20.59 | 5,829,778 | +0.11(+0.56%) |
Mar 12, 2010 | 20.49 | 20.55 | 20.27 | 20.48 | 9,001,334 | +0.09(+0.46%) |
Mar 11, 2010 | 20.10 | 20.43 | 20.06 | 20.38 | 6,729,477 | +0.23(+1.14%) |
Mar 10, 2010 | 20.05 | 20.20 | 19.93 | 20.15 | 9,367,981 | +0.15(+0.76%) |
Mar 09, 2010 | 19.78 | 20.21 | 19.70 | 20.00 | 19,499,492 | +0.65(+3.36%) |
Mar 08, 2010 | 19.18 | 19.48 | 19.14 | 19.35 | 9,029,966 | +0.30(+1.55%) |
Mar 05, 2010 | 18.65 | 19.08 | 18.57 | 19.06 | 10,136,298 | +0.46(+2.50%) |
Mar 04, 2010 | 18.56 | 18.70 | 18.44 | 18.59 | 5,418,322 | +0.03(+0.15%) |
Mar 03, 2010 | 18.67 | 18.73 | 18.50 | 18.56 | 5,086,828 | -0.06(-0.32%) |
Mar 02, 2010 | 18.60 | 18.66 | 18.52 | 18.62 | 8,910,424 | +0.11(+0.59%) |
Mar 01, 2010 | 18.45 | 18.58 | 18.37 | 18.52 | 5,172,347 | +0.09(+0.47%) |
Feb 26, 2010 | 18.43 | 18.50 | 18.36 | 18.43 | 4,609,891 | +0.01(+0.06%) |
Feb 25, 2010 | 18.24 | 18.44 | 18.18 | 18.42 | 9,327,633 | +0.00(+0.00%) |
Feb 24, 2010 | 18.43 | 18.48 | 18.29 | 18.42 | 5,251,942 | +0.07(+0.36%) |
Feb 23, 2010 | 18.39 | 18.45 | 18.25 | 18.35 | 5,568,206 | -0.05(-0.30%) |
Feb 22, 2010 | 18.47 | 18.49 | 18.30 | 18.41 | 5,818,993 | -0.06(-0.33%) |
Feb 19, 2010 | 18.32 | 18.48 | 18.29 | 18.47 | 5,401,334 | +0.07(+0.37%) |
Feb 18, 2010 | 18.40 | 18.51 | 18.33 | 18.40 | 5,367,463 | +0.00(+0.02%) |
Feb 17, 2010 | 18.43 | 18.51 | 18.33 | 18.39 | 5,076,491 | +0.03(+0.18%) |
Feb 16, 2010 | 18.25 | 18.39 | 18.23 | 18.36 | 6,945,399 | +0.13(+0.72%) |
Feb 12, 2010 | 18.05 | 18.23 | 18.23 | 18.23 | 10,668,463 | -0.02(-0.09%) |
Feb 11, 2010 | 18.11 | 18.27 | 18.00 | 18.25 | 6,828,374 | +0.13(+0.69%) |
Feb 10, 2010 | 18.03 | 18.21 | 18.00 | 18.12 | 7,691,156 | +0.05(+0.27%) |
Feb 09, 2010 | 17.98 | 18.15 | 17.76 | 18.07 | 14,123,846 | +0.04(+0.24%) |
Feb 08, 2010 | 18.11 | 18.15 | 17.84 | 18.03 | 9,064,283 | +0.01(+0.03%) |
Feb 05, 2010 | 18.30 | 18.38 | 17.89 | 18.02 | 13,702,076 | -0.23(-1.26%) |
Feb 04, 2010 | 19.06 | 19.23 | 18.21 | 18.25 | 18,258,030 | -1.06(-5.49%) |
Feb 03, 2010 | 19.41 | 19.45 | 19.11 | 19.31 | 6,726,769 | -0.26(-1.34%) |
Feb 02, 2010 | 19.36 | 19.64 | 19.23 | 19.58 | 6,116,464 | +0.37(+1.91%) |