Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.54 | 23.60 | 22.86 | 22.96 | 4,708,061 | -0.58(-2.45%) |
Apr 29, 2010 | 23.48 | 23.77 | 23.42 | 23.54 | 2,942,576 | +0.17(+0.72%) |
Apr 28, 2010 | 23.33 | 23.53 | 23.07 | 23.37 | 3,313,634 | +0.24(+1.04%) |
Apr 27, 2010 | 23.64 | 23.99 | 23.05 | 23.13 | 4,640,621 | -0.51(-2.16%) |
Apr 26, 2010 | 24.05 | 24.32 | 23.56 | 23.64 | 4,540,866 | -0.76(-3.12%) |
Apr 23, 2010 | 24.58 | 24.69 | 23.90 | 24.40 | 7,024,962 | +1.37(+5.96%) |
Apr 22, 2010 | 22.60 | 23.08 | 22.46 | 23.03 | 2,514,719 | +0.15(+0.64%) |
Apr 21, 2010 | 22.88 | 22.97 | 22.69 | 22.88 | 9,194 | +0.06(+0.24%) |
Apr 20, 2010 | 22.67 | 22.91 | 22.53 | 22.83 | 1,606,671 | +0.33(+1.48%) |
Apr 19, 2010 | 22.38 | 22.52 | 21.96 | 22.50 | 2,615,926 | +0.09(+0.40%) |
Apr 16, 2010 | 22.83 | 22.92 | 22.18 | 22.41 | 3,141,520 | -0.48(-2.11%) |
Apr 15, 2010 | 22.70 | 22.91 | 22.65 | 22.89 | 1,797,519 | +0.11(+0.48%) |
Apr 14, 2010 | 22.55 | 22.81 | 22.55 | 22.78 | 1,704,823 | +0.19(+0.84%) |
Apr 13, 2010 | 22.65 | 22.75 | 22.51 | 22.59 | 1,502,190 | -0.06(-0.27%) |
Apr 12, 2010 | 22.91 | 22.99 | 22.61 | 22.65 | 1,574,975 | -0.30(-1.32%) |
Apr 09, 2010 | 22.64 | 22.96 | 22.57 | 22.96 | 1,506,981 | +0.37(+1.64%) |
Apr 08, 2010 | 22.49 | 22.64 | 22.39 | 22.58 | 1,514,098 | -0.01(-0.05%) |
Apr 07, 2010 | 22.46 | 22.83 | 22.42 | 22.60 | 1,947,619 | +0.03(+0.12%) |
Apr 06, 2010 | 22.58 | 22.67 | 22.51 | 22.57 | 2,215,330 | -0.03(-0.14%) |
Apr 05, 2010 | 22.30 | 22.83 | 22.25 | 22.60 | 2,908,673 | +0.31(+1.37%) |
Apr 01, 2010 | 21.97 | 22.29 | 22.29 | 22.29 | 3,965,241 | +0.44(+2.03%) |
Mar 31, 2010 | 22.00 | 22.19 | 21.81 | 21.85 | 2,638,037 | -0.23(-1.04%) |
Mar 30, 2010 | 21.98 | 22.15 | 21.90 | 22.08 | 1,907,917 | +0.12(+0.56%) |
Mar 29, 2010 | 21.83 | 22.04 | 21.83 | 21.96 | 2,451,073 | +0.21(+0.98%) |
Mar 26, 2010 | 21.67 | 22.14 | 21.67 | 21.74 | 2,366,645 | +0.14(+0.67%) |
Mar 25, 2010 | 21.91 | 22.08 | 21.59 | 21.60 | 3,466,716 | -0.15(-0.68%) |
Mar 24, 2010 | 21.39 | 21.86 | 21.30 | 21.75 | 3,586,655 | +0.18(+0.83%) |
Mar 23, 2010 | 21.44 | 21.63 | 21.28 | 21.57 | 1,923,215 | +0.10(+0.45%) |
Mar 22, 2010 | 20.86 | 21.51 | 20.73 | 21.47 | 2,193,711 | +0.47(+2.24%) |
Mar 19, 2010 | 21.40 | 21.57 | 20.96 | 21.00 | 2,458,079 | -0.39(-1.84%) |
Mar 18, 2010 | 21.62 | 21.76 | 21.32 | 21.40 | 3,123,585 | -0.26(-1.20%) |
Mar 17, 2010 | 21.40 | 21.76 | 21.33 | 21.66 | 2,633,062 | +0.31(+1.45%) |
Mar 16, 2010 | 21.19 | 21.36 | 21.09 | 21.35 | 2,118,192 | +0.23(+1.07%) |
Mar 15, 2010 | 21.02 | 21.15 | 21.02 | 21.12 | 2,055,412 | -0.13(-0.60%) |
Mar 12, 2010 | 21.17 | 21.47 | 21.12 | 21.25 | 2,419,593 | +0.04(+0.19%) |
Mar 11, 2010 | 20.86 | 21.21 | 20.69 | 21.21 | 2,643,912 | +0.23(+1.10%) |
Mar 10, 2010 | 20.91 | 21.07 | 20.71 | 20.98 | 4,166,108 | +0.05(+0.24%) |
Mar 09, 2010 | 20.95 | 21.11 | 20.82 | 20.93 | 2,567,303 | -0.11(-0.52%) |
Mar 08, 2010 | 21.03 | 21.15 | 20.94 | 21.04 | 2,077,770 | +0.00(+0.00%) |
Mar 05, 2010 | 20.97 | 21.07 | 20.87 | 21.04 | 2,065,087 | +0.17(+0.80%) |
Mar 04, 2010 | 20.80 | 20.95 | 20.68 | 20.87 | 1,879,875 | +0.07(+0.34%) |
Mar 03, 2010 | 20.71 | 21.15 | 20.57 | 20.80 | 3,463,751 | +0.18(+0.86%) |
Mar 02, 2010 | 20.59 | 20.73 | 20.46 | 20.62 | 3,963,484 | +0.16(+0.78%) |
Mar 01, 2010 | 20.42 | 20.47 | 20.15 | 20.46 | 5,148,637 | +0.17(+0.86%) |
Feb 26, 2010 | 20.22 | 20.34 | 20.01 | 20.29 | 2,260,778 | +0.05(+0.27%) |
Feb 25, 2010 | 19.93 | 20.28 | 19.77 | 20.23 | 2,502,594 | -0.06(-0.30%) |
Feb 24, 2010 | 20.22 | 20.38 | 20.03 | 20.29 | 2,258,283 | +0.19(+0.95%) |
Feb 23, 2010 | 20.46 | 20.51 | 19.95 | 20.10 | 2,116,522 | -0.43(-2.09%) |
Feb 22, 2010 | 20.57 | 20.67 | 20.35 | 20.53 | 2,486,735 | +0.09(+0.42%) |
Feb 19, 2010 | 20.34 | 20.56 | 20.25 | 20.45 | 1,824,641 | +0.05(+0.27%) |
Feb 18, 2010 | 20.07 | 20.43 | 20.07 | 20.39 | 1,432,338 | +0.19(+0.94%) |
Feb 17, 2010 | 20.37 | 20.43 | 20.05 | 20.20 | 1,809,639 | -0.01(-0.05%) |
Feb 16, 2010 | 19.98 | 20.24 | 19.88 | 20.21 | 2,342,482 | +0.46(+2.31%) |
Feb 12, 2010 | 19.37 | 19.76 | 19.76 | 19.76 | 4,483,973 | +0.05(+0.26%) |
Feb 11, 2010 | 19.53 | 19.80 | 19.34 | 19.70 | 2,526,341 | +0.17(+0.85%) |
Feb 10, 2010 | 19.72 | 19.81 | 19.28 | 19.54 | 2,320,731 | -0.17(-0.88%) |
Feb 09, 2010 | 19.56 | 19.85 | 19.31 | 19.71 | 2,458,271 | +0.01(+0.03%) |
Feb 08, 2010 | 19.61 | 19.78 | 19.23 | 19.70 | 2,832,434 | +0.07(+0.35%) |
Feb 05, 2010 | 19.63 | 19.79 | 19.03 | 19.64 | 4,581,486 | +0.05(+0.28%) |
Feb 04, 2010 | 19.95 | 19.95 | 19.42 | 19.58 | 2,946,019 | -0.60(-2.95%) |
Feb 03, 2010 | 20.14 | 20.42 | 19.97 | 20.18 | 2,345,834 | -0.13(-0.64%) |
Feb 02, 2010 | 20.40 | 20.56 | 20.09 | 20.31 | 4,946,442 | -0.12(-0.60%) |