Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.81 | 23.85 | 23.40 | 23.43 | 4,604,227 | -0.55(-2.29%) |
Apr 29, 2010 | 23.82 | 23.98 | 23.77 | 23.98 | 1,577,352 | +0.26(+1.08%) |
Apr 28, 2010 | 23.70 | 23.81 | 23.51 | 23.73 | 4,241,177 | +0.36(+1.54%) |
Apr 27, 2010 | 23.88 | 23.99 | 23.29 | 23.36 | 3,447,262 | -0.84(-3.46%) |
Apr 26, 2010 | 24.23 | 24.35 | 24.14 | 24.20 | 1,321,765 | -0.03(-0.11%) |
Apr 23, 2010 | 23.97 | 24.24 | 23.87 | 24.23 | 1,671,920 | -0.06(-0.23%) |
Apr 22, 2010 | 24.04 | 24.29 | 23.86 | 24.29 | 1,516,406 | -0.07(-0.27%) |
Apr 21, 2010 | 24.42 | 24.44 | 24.16 | 24.35 | 1,380,347 | -0.15(-0.61%) |
Apr 20, 2010 | 24.45 | 24.54 | 24.37 | 24.50 | 1,562,484 | +0.27(+1.10%) |
Apr 19, 2010 | 24.04 | 24.26 | 23.93 | 24.24 | 2,644,272 | -0.06(-0.25%) |
Apr 16, 2010 | 24.68 | 24.82 | 24.16 | 24.30 | 2,936,894 | -0.63(-2.54%) |
Apr 15, 2010 | 24.86 | 24.98 | 24.83 | 24.93 | 1,287,845 | -0.09(-0.35%) |
Apr 14, 2010 | 24.84 | 25.03 | 24.80 | 25.02 | 1,911,612 | +0.47(+1.92%) |
Apr 13, 2010 | 24.50 | 24.55 | 24.30 | 24.55 | 1,232,260 | -0.01(-0.05%) |
Apr 12, 2010 | 24.61 | 24.65 | 24.52 | 24.56 | 1,277,971 | -0.09(-0.38%) |
Apr 09, 2010 | 24.51 | 24.68 | 24.50 | 24.65 | 2,961,700 | +0.21(+0.86%) |
Apr 08, 2010 | 24.26 | 24.50 | 24.16 | 24.44 | 1,533,675 | +0.01(+0.02%) |
Apr 07, 2010 | 24.49 | 24.54 | 24.29 | 24.44 | 3,285,845 | -0.17(-0.68%) |
Apr 06, 2010 | 24.39 | 24.62 | 24.36 | 24.60 | 1,022,984 | +0.16(+0.64%) |
Apr 05, 2010 | 24.44 | 24.50 | 24.33 | 24.45 | 2,681,655 | +0.16(+0.64%) |
Apr 01, 2010 | 24.18 | 24.29 | 24.29 | 24.29 | 4,096,901 | +0.47(+1.96%) |
Mar 31, 2010 | 23.79 | 23.94 | 23.76 | 23.83 | 2,703,760 | -0.30(-1.24%) |
Mar 30, 2010 | 24.19 | 24.25 | 24.02 | 24.12 | 1,969,613 | +0.07(+0.28%) |
Mar 29, 2010 | 24.01 | 24.16 | 23.99 | 24.06 | 2,310,950 | +0.30(+1.26%) |
Mar 26, 2010 | 23.81 | 23.90 | 23.59 | 23.76 | 2,150,105 | +0.13(+0.56%) |
Mar 25, 2010 | 23.89 | 23.98 | 23.59 | 23.63 | 3,032,144 | -0.04(-0.16%) |
Mar 24, 2010 | 23.73 | 23.81 | 23.59 | 23.66 | 2,989,437 | -0.40(-1.68%) |
Mar 23, 2010 | 23.82 | 24.07 | 23.76 | 24.07 | 3,039,242 | +0.34(+1.43%) |
Mar 22, 2010 | 23.41 | 23.80 | 23.39 | 23.73 | 1,388,988 | +0.05(+0.21%) |
Mar 19, 2010 | 23.94 | 23.96 | 23.58 | 23.68 | 1,989,870 | -0.20(-0.84%) |
Mar 18, 2010 | 23.90 | 23.98 | 23.77 | 23.88 | 1,144,041 | -0.09(-0.37%) |
Mar 17, 2010 | 23.93 | 24.12 | 23.93 | 23.97 | 1,840,660 | +0.21(+0.89%) |
Mar 16, 2010 | 23.50 | 23.76 | 23.44 | 23.76 | 2,680,330 | +0.38(+1.61%) |
Mar 15, 2010 | 23.25 | 23.40 | 23.23 | 23.38 | 2,530,449 | -0.13(-0.54%) |
Mar 12, 2010 | 23.69 | 23.69 | 23.48 | 23.51 | 2,629,110 | -0.07(-0.31%) |
Mar 11, 2010 | 23.56 | 23.60 | 23.41 | 23.58 | 2,738,771 | -0.05(-0.21%) |
Mar 10, 2010 | 23.61 | 23.80 | 23.54 | 23.63 | 1,590,867 | +0.05(+0.21%) |
Mar 09, 2010 | 23.33 | 23.68 | 23.33 | 23.58 | 2,749,997 | +0.19(+0.83%) |
Mar 08, 2010 | 23.43 | 23.48 | 23.35 | 23.39 | 1,891,265 | -0.03(-0.14%) |
Mar 05, 2010 | 23.19 | 23.42 | 23.13 | 23.42 | 3,004,914 | +0.52(+2.25%) |
Mar 04, 2010 | 22.95 | 23.00 | 22.75 | 22.90 | 1,634,389 | -0.06(-0.24%) |
Mar 03, 2010 | 22.92 | 23.13 | 22.90 | 22.96 | 2,129,450 | +0.18(+0.80%) |
Mar 02, 2010 | 22.83 | 22.93 | 22.74 | 22.78 | 2,753,625 | +0.07(+0.29%) |
Mar 01, 2010 | 22.48 | 22.71 | 22.47 | 22.71 | 2,368,955 | +0.48(+2.15%) |
Feb 26, 2010 | 22.11 | 22.27 | 21.91 | 22.23 | 2,211,810 | +0.33(+1.52%) |
Feb 25, 2010 | 21.56 | 21.95 | 21.48 | 21.90 | 2,425,673 | -0.41(-1.84%) |
Feb 24, 2010 | 22.11 | 22.36 | 22.06 | 22.31 | 1,347,534 | +0.26(+1.16%) |
Feb 23, 2010 | 22.51 | 22.60 | 22.06 | 22.06 | 2,319,459 | -0.40(-1.80%) |
Feb 22, 2010 | 22.54 | 22.56 | 22.38 | 22.46 | 1,263,989 | +0.16(+0.70%) |
Feb 19, 2010 | 22.13 | 22.36 | 22.04 | 22.31 | 3,515,942 | -0.18(-0.79%) |
Feb 18, 2010 | 22.21 | 22.51 | 22.21 | 22.48 | 2,391,417 | +0.12(+0.52%) |
Feb 17, 2010 | 22.41 | 22.45 | 22.25 | 22.37 | 3,418,947 | +0.23(+1.05%) |
Feb 16, 2010 | 21.91 | 22.19 | 21.84 | 22.13 | 3,201,504 | +0.61(+2.83%) |
Feb 12, 2010 | 21.31 | 21.52 | 21.52 | 21.52 | 1,943,958 | -0.24(-1.10%) |
Feb 11, 2010 | 21.41 | 21.79 | 21.28 | 21.76 | 1,906,597 | +0.59(+2.80%) |
Feb 10, 2010 | 21.21 | 21.31 | 20.91 | 21.17 | 5,742,491 | -0.14(-0.65%) |
Feb 09, 2010 | 21.19 | 21.53 | 21.00 | 21.31 | 3,157,607 | +0.64(+3.09%) |
Feb 08, 2010 | 20.84 | 21.04 | 20.66 | 20.67 | 2,222,694 | -0.11(-0.53%) |
Feb 05, 2010 | 20.73 | 20.82 | 20.29 | 20.78 | 7,996,113 | +0.04(+0.21%) |
Feb 04, 2010 | 21.35 | 21.37 | 20.73 | 20.74 | 5,165,463 | -0.92(-4.25%) |
Feb 03, 2010 | 21.79 | 21.86 | 21.61 | 21.66 | 2,160,547 | -0.18(-0.84%) |
Feb 02, 2010 | 21.65 | 21.91 | 21.51 | 21.84 | 4,068,328 | +0.19(+0.90%) |