Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.73 | 25.03 | 24.63 | 24.72 | 2,982,277 | +0.05(+0.21%) |
Apr 29, 2010 | 24.86 | 25.04 | 24.64 | 24.67 | 2,990,076 | -0.11(-0.46%) |
Apr 28, 2010 | 24.23 | 24.88 | 24.12 | 24.78 | 3,718,665 | +0.73(+3.03%) |
Apr 27, 2010 | 24.28 | 24.47 | 23.97 | 24.05 | 2,259,894 | -0.35(-1.43%) |
Apr 26, 2010 | 24.54 | 24.62 | 24.38 | 24.40 | 1,703,862 | -0.20(-0.79%) |
Apr 23, 2010 | 24.27 | 24.62 | 24.12 | 24.59 | 2,236,497 | +0.34(+1.42%) |
Apr 22, 2010 | 23.93 | 24.29 | 23.83 | 24.25 | 2,392,690 | +0.23(+0.94%) |
Apr 21, 2010 | 24.03 | 24.07 | 23.70 | 24.03 | 13,943 | +0.31(+1.32%) |
Apr 20, 2010 | 23.69 | 23.76 | 23.58 | 23.71 | 1,716,001 | +0.16(+0.68%) |
Apr 19, 2010 | 23.34 | 23.65 | 23.34 | 23.55 | 2,437,487 | +0.13(+0.57%) |
Apr 16, 2010 | 23.63 | 23.71 | 23.19 | 23.42 | 2,953,558 | -0.25(-1.04%) |
Apr 15, 2010 | 23.60 | 23.78 | 23.41 | 23.67 | 2,212,513 | +0.07(+0.28%) |
Apr 14, 2010 | 23.62 | 23.62 | 23.39 | 23.60 | 1,969,570 | -0.02(-0.09%) |
Apr 13, 2010 | 23.73 | 23.73 | 23.45 | 23.62 | 1,050,956 | -0.11(-0.48%) |
Apr 12, 2010 | 23.76 | 23.85 | 23.68 | 23.73 | 1,243,977 | +0.07(+0.28%) |
Apr 09, 2010 | 23.60 | 23.67 | 23.35 | 23.67 | 1,342,502 | +0.12(+0.52%) |
Apr 08, 2010 | 23.64 | 23.65 | 23.45 | 23.54 | 1,525,554 | -0.12(-0.52%) |
Apr 07, 2010 | 23.85 | 23.89 | 23.54 | 23.67 | 1,213,066 | -0.18(-0.77%) |
Apr 06, 2010 | 23.36 | 23.86 | 23.10 | 23.85 | 1,824,100 | +0.56(+2.40%) |
Apr 05, 2010 | 23.33 | 23.48 | 23.23 | 23.29 | 1,320,331 | +0.01(+0.02%) |
Apr 01, 2010 | 22.94 | 23.29 | 23.29 | 23.29 | 1,533,306 | +0.40(+1.75%) |
Mar 31, 2010 | 23.13 | 23.14 | 22.79 | 22.89 | 2,994,776 | -0.31(-1.33%) |
Mar 30, 2010 | 23.27 | 23.37 | 23.15 | 23.19 | 2,164,828 | -0.09(-0.40%) |
Mar 29, 2010 | 23.03 | 23.29 | 22.99 | 23.29 | 1,426,625 | +0.35(+1.52%) |
Mar 26, 2010 | 22.94 | 23.11 | 22.79 | 22.94 | 2,190,989 | +0.01(+0.02%) |
Mar 25, 2010 | 23.21 | 23.25 | 22.90 | 22.93 | 2,292,798 | -0.18(-0.78%) |
Mar 24, 2010 | 23.19 | 23.26 | 23.08 | 23.11 | 3,503,905 | -0.12(-0.53%) |
Mar 23, 2010 | 23.06 | 23.26 | 22.97 | 23.23 | 2,035,121 | +0.16(+0.71%) |
Mar 22, 2010 | 23.05 | 23.13 | 22.96 | 23.07 | 1,537,796 | -0.07(-0.31%) |
Mar 19, 2010 | 23.18 | 23.28 | 22.97 | 23.14 | 2,628,116 | -0.02(-0.09%) |
Mar 18, 2010 | 23.20 | 23.25 | 23.11 | 23.16 | 2,268,923 | -0.08(-0.33%) |
Mar 17, 2010 | 23.20 | 23.30 | 23.04 | 23.24 | 2,503,814 | +0.11(+0.46%) |
Mar 16, 2010 | 22.86 | 23.14 | 22.81 | 23.13 | 1,827,364 | +0.28(+1.22%) |
Mar 15, 2010 | 22.77 | 22.87 | 22.72 | 22.85 | 1,961,115 | +0.10(+0.42%) |
Mar 12, 2010 | 22.87 | 22.90 | 22.58 | 22.76 | 1,464,147 | -0.02(-0.09%) |
Mar 11, 2010 | 22.68 | 22.78 | 22.61 | 22.78 | 1,291,004 | +0.05(+0.22%) |
Mar 10, 2010 | 22.78 | 22.80 | 22.51 | 22.73 | 2,647,200 | -0.07(-0.29%) |
Mar 09, 2010 | 22.63 | 22.82 | 22.58 | 22.79 | 3,089,098 | +0.05(+0.22%) |
Mar 08, 2010 | 22.81 | 22.87 | 22.71 | 22.74 | 2,283,171 | -0.10(-0.44%) |
Mar 05, 2010 | 22.77 | 22.90 | 22.66 | 22.84 | 2,115,595 | +0.17(+0.76%) |
Mar 04, 2010 | 22.62 | 22.73 | 22.48 | 22.67 | 1,970,557 | +0.06(+0.25%) |
Mar 03, 2010 | 22.73 | 22.94 | 22.60 | 22.62 | 2,781,634 | -0.03(-0.13%) |
Mar 02, 2010 | 22.59 | 22.71 | 22.55 | 22.65 | 1,902,040 | +0.17(+0.77%) |
Mar 01, 2010 | 22.17 | 22.50 | 22.14 | 22.47 | 2,604,263 | +0.45(+2.05%) |
Feb 26, 2010 | 22.29 | 22.37 | 21.98 | 22.02 | 2,444,763 | -0.27(-1.21%) |
Feb 25, 2010 | 22.25 | 22.31 | 21.91 | 22.29 | 2,537,199 | -0.16(-0.70%) |
Feb 24, 2010 | 22.38 | 22.48 | 22.10 | 22.45 | 2,441,484 | +0.14(+0.61%) |
Feb 23, 2010 | 22.55 | 22.63 | 22.26 | 22.31 | 3,668,122 | -0.32(-1.41%) |
Feb 22, 2010 | 22.66 | 22.82 | 22.56 | 22.63 | 2,497,899 | +0.01(+0.04%) |
Feb 19, 2010 | 22.03 | 22.77 | 22.03 | 22.62 | 5,522,996 | +0.51(+2.32%) |
Feb 18, 2010 | 21.67 | 22.12 | 21.67 | 22.11 | 2,289,050 | +0.36(+1.66%) |
Feb 17, 2010 | 21.96 | 21.96 | 21.68 | 21.75 | 1,842,352 | -0.10(-0.44%) |
Feb 16, 2010 | 21.46 | 21.85 | 21.42 | 21.85 | 1,624,824 | +0.57(+2.67%) |
Feb 12, 2010 | 21.29 | 21.28 | 21.28 | 21.28 | 2,187,287 | -0.19(-0.90%) |
Feb 11, 2010 | 21.21 | 21.48 | 20.95 | 21.47 | 1,747,280 | +0.19(+0.91%) |
Feb 10, 2010 | 21.32 | 21.44 | 21.11 | 21.28 | 2,130,528 | -0.03(-0.12%) |
Feb 09, 2010 | 21.29 | 21.60 | 21.09 | 21.30 | 2,593,845 | +0.10(+0.45%) |
Feb 08, 2010 | 21.22 | 21.31 | 21.01 | 21.21 | 2,478,722 | +0.02(+0.07%) |
Feb 05, 2010 | 21.14 | 21.23 | 20.92 | 21.19 | 4,122,533 | +0.02(+0.07%) |
Feb 04, 2010 | 21.50 | 21.59 | 21.18 | 21.18 | 2,554,784 | -0.47(-2.18%) |
Feb 03, 2010 | 21.78 | 21.83 | 21.56 | 21.65 | 1,050,932 | -0.18(-0.81%) |
Feb 02, 2010 | 21.59 | 21.84 | 21.34 | 21.82 | 1,600,932 | +0.28(+1.32%) |