Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.55 | 23.60 | 22.86 | 22.97 | 4,707,108 | -0.58(-2.45%) |
Apr 29, 2010 | 23.48 | 23.77 | 23.42 | 23.54 | 2,941,980 | +0.17(+0.72%) |
Apr 28, 2010 | 23.34 | 23.53 | 23.08 | 23.38 | 3,312,963 | +0.24(+1.04%) |
Apr 27, 2010 | 23.64 | 23.99 | 23.06 | 23.14 | 4,639,681 | -0.51(-2.16%) |
Apr 26, 2010 | 24.06 | 24.33 | 23.57 | 23.65 | 4,539,946 | -0.76(-3.12%) |
Apr 23, 2010 | 24.59 | 24.69 | 23.90 | 24.41 | 7,023,539 | +1.37(+5.96%) |
Apr 22, 2010 | 22.61 | 23.09 | 22.47 | 23.04 | 2,514,210 | +0.15(+0.64%) |
Apr 21, 2010 | 22.89 | 22.97 | 22.70 | 22.89 | 9,192 | +0.05(+0.24%) |
Apr 20, 2010 | 22.68 | 22.91 | 22.54 | 22.83 | 1,606,346 | +0.33(+1.48%) |
Apr 19, 2010 | 22.38 | 22.52 | 21.96 | 22.50 | 2,615,396 | +0.09(+0.40%) |
Apr 16, 2010 | 22.83 | 22.92 | 22.18 | 22.41 | 3,140,883 | -0.48(-2.11%) |
Apr 15, 2010 | 22.70 | 22.91 | 22.65 | 22.89 | 1,797,155 | +0.11(+0.48%) |
Apr 14, 2010 | 22.56 | 22.82 | 22.56 | 22.79 | 1,704,478 | +0.19(+0.84%) |
Apr 13, 2010 | 22.66 | 22.75 | 22.52 | 22.60 | 1,501,885 | -0.06(-0.27%) |
Apr 12, 2010 | 22.92 | 22.99 | 22.62 | 22.66 | 1,574,656 | -0.30(-1.32%) |
Apr 09, 2010 | 22.64 | 22.96 | 22.57 | 22.96 | 1,506,676 | +0.37(+1.64%) |
Apr 08, 2010 | 22.50 | 22.65 | 22.39 | 22.59 | 1,513,791 | -0.01(-0.05%) |
Apr 07, 2010 | 22.46 | 22.83 | 22.43 | 22.60 | 1,947,225 | +0.03(+0.12%) |
Apr 06, 2010 | 22.59 | 22.68 | 22.51 | 22.57 | 2,214,881 | -0.03(-0.14%) |
Apr 05, 2010 | 22.31 | 22.83 | 22.25 | 22.60 | 2,908,084 | +0.31(+1.37%) |
Apr 01, 2010 | 21.97 | 22.30 | 22.30 | 22.30 | 3,964,438 | +0.44(+2.03%) |
Mar 31, 2010 | 22.01 | 22.19 | 21.82 | 21.86 | 2,637,502 | -0.23(-1.04%) |
Mar 30, 2010 | 21.99 | 22.15 | 21.90 | 22.09 | 1,907,531 | +0.12(+0.56%) |
Mar 29, 2010 | 21.83 | 22.05 | 21.83 | 21.96 | 2,450,577 | +0.21(+0.98%) |
Mar 26, 2010 | 21.68 | 22.14 | 21.67 | 21.75 | 2,366,166 | +0.14(+0.67%) |
Mar 25, 2010 | 21.91 | 22.09 | 21.59 | 21.60 | 3,466,013 | -0.15(-0.68%) |
Mar 24, 2010 | 21.40 | 21.87 | 21.31 | 21.75 | 3,585,928 | +0.18(+0.83%) |
Mar 23, 2010 | 21.44 | 21.63 | 21.29 | 21.57 | 1,922,825 | +0.10(+0.45%) |
Mar 22, 2010 | 20.87 | 21.52 | 20.74 | 21.48 | 2,193,267 | +0.47(+2.24%) |
Mar 19, 2010 | 21.41 | 21.57 | 20.96 | 21.01 | 2,457,581 | -0.39(-1.84%) |
Mar 18, 2010 | 21.63 | 21.77 | 21.32 | 21.40 | 3,122,952 | -0.26(-1.20%) |
Mar 17, 2010 | 21.41 | 21.76 | 21.34 | 21.66 | 2,632,528 | +0.31(+1.45%) |
Mar 16, 2010 | 21.20 | 21.36 | 21.09 | 21.35 | 2,117,763 | +0.23(+1.07%) |
Mar 15, 2010 | 21.02 | 21.15 | 21.02 | 21.13 | 2,054,995 | -0.13(-0.60%) |
Mar 12, 2010 | 21.18 | 21.48 | 21.13 | 21.25 | 2,419,103 | +0.04(+0.19%) |
Mar 11, 2010 | 20.86 | 21.21 | 20.70 | 21.21 | 2,643,376 | +0.23(+1.10%) |
Mar 10, 2010 | 20.92 | 21.08 | 20.72 | 20.98 | 4,165,265 | +0.05(+0.24%) |
Mar 09, 2010 | 20.95 | 21.11 | 20.82 | 20.93 | 2,566,783 | -0.11(-0.52%) |
Mar 08, 2010 | 21.03 | 21.16 | 20.95 | 21.04 | 2,077,350 | +0.00(+0.00%) |
Mar 05, 2010 | 20.98 | 21.08 | 20.87 | 21.04 | 2,064,669 | +0.17(+0.80%) |
Mar 04, 2010 | 20.80 | 20.96 | 20.69 | 20.87 | 1,879,494 | +0.07(+0.34%) |
Mar 03, 2010 | 20.71 | 21.15 | 20.57 | 20.80 | 3,463,050 | +0.18(+0.86%) |
Mar 02, 2010 | 20.59 | 20.74 | 20.47 | 20.63 | 3,962,682 | +0.16(+0.78%) |
Mar 01, 2010 | 20.42 | 20.48 | 20.16 | 20.47 | 5,147,595 | +0.17(+0.86%) |
Feb 26, 2010 | 20.22 | 20.34 | 20.01 | 20.29 | 2,260,320 | +0.05(+0.27%) |
Feb 25, 2010 | 19.93 | 20.28 | 19.77 | 20.24 | 2,502,087 | -0.06(-0.30%) |
Feb 24, 2010 | 20.22 | 20.38 | 20.03 | 20.30 | 2,257,826 | +0.19(+0.95%) |
Feb 23, 2010 | 20.46 | 20.51 | 19.95 | 20.11 | 2,116,094 | -0.43(-2.09%) |
Feb 22, 2010 | 20.57 | 20.67 | 20.36 | 20.54 | 2,486,231 | +0.09(+0.42%) |
Feb 19, 2010 | 20.34 | 20.57 | 20.25 | 20.45 | 1,824,272 | +0.05(+0.27%) |
Feb 18, 2010 | 20.08 | 20.43 | 20.08 | 20.40 | 1,432,048 | +0.19(+0.94%) |
Feb 17, 2010 | 20.37 | 20.43 | 20.05 | 20.21 | 1,809,273 | -0.01(-0.05%) |
Feb 16, 2010 | 19.98 | 20.24 | 19.88 | 20.22 | 2,342,008 | +0.46(+2.31%) |
Feb 12, 2010 | 19.37 | 19.76 | 19.76 | 19.76 | 4,483,065 | +0.05(+0.26%) |
Feb 11, 2010 | 19.54 | 19.80 | 19.34 | 19.71 | 2,525,829 | +0.17(+0.85%) |
Feb 10, 2010 | 19.72 | 19.82 | 19.28 | 19.54 | 2,320,262 | -0.17(-0.88%) |
Feb 09, 2010 | 19.57 | 19.86 | 19.31 | 19.72 | 2,457,773 | +0.01(+0.03%) |
Feb 08, 2010 | 19.61 | 19.79 | 19.24 | 19.71 | 2,831,861 | +0.07(+0.35%) |
Feb 05, 2010 | 19.64 | 19.79 | 19.04 | 19.64 | 4,580,559 | +0.05(+0.28%) |
Feb 04, 2010 | 19.95 | 19.95 | 19.42 | 19.59 | 2,945,423 | -0.60(-2.95%) |
Feb 03, 2010 | 20.15 | 20.42 | 19.98 | 20.18 | 2,345,359 | -0.13(-0.64%) |
Feb 02, 2010 | 20.41 | 20.56 | 20.10 | 20.31 | 4,945,440 | -0.12(-0.60%) |