Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.09 | 22.93 | 22.09 | 22.61 | 7,078,980 | +0.63(+2.85%) |
Apr 29, 2010 | 21.86 | 22.07 | 21.72 | 21.98 | 4,296,858 | +0.27(+1.24%) |
Apr 28, 2010 | 21.71 | 21.86 | 21.56 | 21.72 | 2,564,018 | +0.13(+0.61%) |
Apr 27, 2010 | 22.12 | 22.15 | 21.54 | 21.58 | 5,221,041 | -0.71(-3.17%) |
Apr 26, 2010 | 22.08 | 22.42 | 22.06 | 22.29 | 3,181,644 | +0.23(+1.06%) |
Apr 23, 2010 | 21.99 | 22.24 | 21.85 | 22.06 | 5,255,394 | -0.01(-0.03%) |
Apr 22, 2010 | 22.06 | 22.11 | 21.83 | 22.07 | 3,158,619 | -0.12(-0.53%) |
Apr 21, 2010 | 22.18 | 22.31 | 22.04 | 22.18 | 19,279 | -0.04(-0.16%) |
Apr 20, 2010 | 22.12 | 22.28 | 22.07 | 22.22 | 3,405,571 | +0.15(+0.66%) |
Apr 19, 2010 | 22.12 | 22.19 | 21.80 | 22.07 | 2,642,650 | -0.07(-0.30%) |
Apr 16, 2010 | 22.33 | 22.52 | 22.05 | 22.14 | 4,765,667 | -0.23(-1.01%) |
Apr 15, 2010 | 22.24 | 22.45 | 21.91 | 22.36 | 4,844,319 | +0.42(+1.89%) |
Apr 14, 2010 | 21.87 | 22.03 | 21.69 | 21.95 | 4,682,333 | +0.13(+0.60%) |
Apr 13, 2010 | 21.86 | 21.86 | 21.61 | 21.82 | 2,679,678 | -0.04(-0.17%) |
Apr 12, 2010 | 21.91 | 21.91 | 21.77 | 21.85 | 2,548,241 | +0.03(+0.13%) |
Apr 09, 2010 | 21.78 | 21.82 | 21.64 | 21.82 | 2,345,993 | +0.12(+0.54%) |
Apr 08, 2010 | 21.63 | 21.74 | 21.52 | 21.71 | 2,536,673 | +0.08(+0.37%) |
Apr 07, 2010 | 21.58 | 21.71 | 21.48 | 21.63 | 2,435,365 | -0.05(-0.24%) |
Apr 06, 2010 | 21.43 | 21.69 | 21.34 | 21.68 | 2,345,264 | +0.26(+1.19%) |
Apr 05, 2010 | 21.37 | 21.50 | 21.26 | 21.42 | 2,057,967 | +0.16(+0.75%) |
Apr 01, 2010 | 21.32 | 21.26 | 21.26 | 21.26 | 2,178,796 | +0.12(+0.55%) |
Mar 31, 2010 | 21.18 | 21.25 | 20.98 | 21.15 | 3,165,413 | -0.09(-0.41%) |
Mar 30, 2010 | 21.28 | 21.31 | 21.14 | 21.23 | 2,230,419 | +0.08(+0.38%) |
Mar 29, 2010 | 21.05 | 21.18 | 20.98 | 21.15 | 4,898,141 | +0.18(+0.86%) |
Mar 26, 2010 | 20.83 | 21.02 | 20.76 | 20.97 | 3,743,642 | +0.15(+0.73%) |
Mar 25, 2010 | 20.97 | 21.04 | 20.80 | 20.82 | 3,479,733 | -0.06(-0.28%) |
Mar 24, 2010 | 20.89 | 21.00 | 20.76 | 20.88 | 3,779,092 | -0.03(-0.14%) |
Mar 23, 2010 | 20.68 | 21.00 | 20.62 | 20.91 | 3,381,718 | +0.24(+1.16%) |
Mar 22, 2010 | 20.61 | 20.73 | 20.50 | 20.67 | 3,934,608 | +0.00(+0.00%) |
Mar 19, 2010 | 20.93 | 21.00 | 20.55 | 20.67 | 4,905,535 | -0.22(-1.04%) |
Mar 18, 2010 | 20.94 | 20.97 | 20.81 | 20.89 | 3,384,707 | +0.01(+0.03%) |
Mar 17, 2010 | 20.95 | 21.02 | 20.79 | 20.88 | 3,764,090 | +0.00(+0.00%) |
Mar 16, 2010 | 21.06 | 21.06 | 20.78 | 20.88 | 4,096,651 | -0.14(-0.69%) |
Mar 15, 2010 | 20.89 | 21.04 | 20.76 | 21.02 | 3,290,741 | +0.24(+1.15%) |
Mar 12, 2010 | 20.87 | 21.00 | 20.77 | 20.79 | 3,252,857 | -0.07(-0.31%) |
Mar 11, 2010 | 20.76 | 20.88 | 20.58 | 20.85 | 3,602,710 | +0.06(+0.28%) |
Mar 10, 2010 | 21.04 | 21.08 | 20.62 | 20.79 | 6,050,450 | -0.20(-0.97%) |
Mar 09, 2010 | 21.08 | 21.19 | 20.91 | 21.00 | 3,203,939 | -0.17(-0.82%) |
Mar 08, 2010 | 21.36 | 21.39 | 21.11 | 21.17 | 2,036,613 | -0.20(-0.92%) |
Mar 05, 2010 | 21.21 | 21.39 | 21.14 | 21.36 | 3,782,901 | +0.32(+1.51%) |
Mar 04, 2010 | 21.16 | 21.18 | 20.90 | 21.05 | 2,320,607 | -0.12(-0.55%) |
Mar 03, 2010 | 21.21 | 21.31 | 21.00 | 21.16 | 2,079,862 | -0.06(-0.27%) |
Mar 02, 2010 | 21.02 | 21.24 | 21.00 | 21.22 | 3,263,129 | +0.30(+1.45%) |
Mar 01, 2010 | 20.51 | 20.93 | 20.50 | 20.92 | 2,370,877 | +0.54(+2.67%) |
Feb 26, 2010 | 20.42 | 20.59 | 20.35 | 20.37 | 2,363,545 | +0.00(+0.00%) |
Feb 25, 2010 | 20.11 | 20.38 | 19.95 | 20.37 | 3,014,378 | +0.06(+0.29%) |
Feb 24, 2010 | 20.13 | 20.32 | 19.89 | 20.31 | 2,549,601 | +0.29(+1.45%) |
Feb 23, 2010 | 20.27 | 20.38 | 19.97 | 20.02 | 2,991,085 | -0.25(-1.21%) |
Feb 22, 2010 | 20.49 | 20.52 | 20.21 | 20.27 | 3,117,565 | -0.06(-0.28%) |
Feb 19, 2010 | 19.98 | 20.47 | 19.89 | 20.33 | 4,003,784 | +0.33(+1.63%) |
Feb 18, 2010 | 19.85 | 20.06 | 19.79 | 20.00 | 2,976,006 | +0.15(+0.77%) |
Feb 17, 2010 | 19.72 | 19.98 | 19.62 | 19.85 | 3,236,982 | +0.29(+1.48%) |
Feb 16, 2010 | 19.01 | 19.76 | 18.98 | 19.56 | 6,027,104 | +0.72(+3.80%) |
Feb 12, 2010 | 19.15 | 18.84 | 18.84 | 18.84 | 7,774,392 | -0.14(-0.72%) |
Feb 11, 2010 | 18.64 | 19.03 | 18.46 | 18.98 | 3,698,317 | +0.24(+1.27%) |
Feb 10, 2010 | 18.68 | 18.83 | 18.50 | 18.74 | 2,545,294 | +0.01(+0.08%) |
Feb 09, 2010 | 18.71 | 18.92 | 18.56 | 18.73 | 2,703,800 | +0.18(+0.98%) |
Feb 08, 2010 | 18.59 | 18.79 | 18.40 | 18.55 | 2,530,710 | -0.04(-0.23%) |
Feb 05, 2010 | 18.72 | 18.96 | 18.21 | 18.59 | 5,397,971 | -0.17(-0.93%) |
Feb 04, 2010 | 19.21 | 19.29 | 18.74 | 18.77 | 4,335,055 | -0.60(-3.10%) |
Feb 03, 2010 | 19.46 | 19.57 | 19.26 | 19.37 | 2,804,262 | -0.20(-1.00%) |
Feb 02, 2010 | 19.49 | 19.68 | 19.40 | 19.56 | 3,092,449 | +0.01(+0.07%) |