Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.12 | 21.32 | 20.42 | 20.74 | 4,396,818 | -0.40(-1.90%) |
Apr 29, 2010 | 21.93 | 22.34 | 20.92 | 21.14 | 5,162,316 | -0.14(-0.68%) |
Apr 28, 2010 | 21.42 | 21.52 | 20.66 | 21.29 | 11,135,032 | -2.50(-10.51%) |
Apr 27, 2010 | 24.10 | 24.43 | 23.69 | 23.79 | 2,640 | -0.37(-1.54%) |
Apr 26, 2010 | 24.37 | 24.41 | 24.13 | 24.16 | 1,989,186 | -0.20(-0.84%) |
Apr 23, 2010 | 24.24 | 24.38 | 24.01 | 24.36 | 2,241,052 | +0.18(+0.75%) |
Apr 22, 2010 | 23.38 | 24.22 | 23.26 | 24.18 | 3,454,608 | +0.67(+2.83%) |
Apr 21, 2010 | 23.51 | 23.93 | 23.25 | 23.51 | 8,512 | +0.26(+1.11%) |
Apr 20, 2010 | 23.32 | 23.45 | 23.10 | 23.26 | 1,019,537 | +0.14(+0.59%) |
Apr 19, 2010 | 23.16 | 23.27 | 22.78 | 23.12 | 1,335,305 | -0.11(-0.46%) |
Apr 16, 2010 | 23.57 | 23.63 | 23.13 | 23.23 | 1,698,912 | -0.48(-2.01%) |
Apr 15, 2010 | 23.52 | 23.90 | 23.52 | 23.70 | 1,798,868 | +0.00(+0.00%) |
Apr 14, 2010 | 23.57 | 23.70 | 23.47 | 23.70 | 1,639,966 | +0.09(+0.38%) |
Apr 13, 2010 | 23.50 | 23.70 | 23.39 | 23.61 | 1,390,960 | +0.04(+0.16%) |
Apr 12, 2010 | 23.64 | 23.65 | 23.30 | 23.57 | 1,582,225 | +0.01(+0.03%) |
Apr 09, 2010 | 23.47 | 23.61 | 23.30 | 23.57 | 1,514,679 | +0.18(+0.78%) |
Apr 08, 2010 | 23.38 | 23.41 | 23.13 | 23.38 | 1,632,953 | -0.11(-0.48%) |
Apr 07, 2010 | 23.75 | 23.78 | 23.41 | 23.50 | 2,215,510 | -0.38(-1.59%) |
Apr 06, 2010 | 23.56 | 23.95 | 23.51 | 23.88 | 958,518 | +0.32(+1.35%) |
Apr 05, 2010 | 23.28 | 23.70 | 23.04 | 23.56 | 1,554,476 | +0.45(+1.97%) |
Apr 01, 2010 | 23.14 | 23.10 | 23.10 | 23.10 | 1,087,234 | +0.05(+0.23%) |
Mar 31, 2010 | 23.41 | 23.41 | 23.00 | 23.05 | 1,780,137 | -0.45(-1.90%) |
Mar 30, 2010 | 23.59 | 23.68 | 23.31 | 23.50 | 935,547 | -0.10(-0.42%) |
Mar 29, 2010 | 23.51 | 23.73 | 23.38 | 23.60 | 1,167,258 | +0.18(+0.78%) |
Mar 26, 2010 | 23.35 | 23.70 | 23.34 | 23.41 | 1,187,833 | +0.12(+0.52%) |
Mar 25, 2010 | 23.61 | 23.73 | 23.29 | 23.29 | 1,432,146 | -0.08(-0.36%) |
Mar 24, 2010 | 23.88 | 23.88 | 23.26 | 23.38 | 1,257,407 | -0.55(-2.28%) |
Mar 23, 2010 | 23.73 | 23.92 | 23.59 | 23.92 | 1,134,431 | +0.13(+0.54%) |
Mar 22, 2010 | 23.47 | 23.85 | 23.35 | 23.79 | 1,308,289 | +0.19(+0.80%) |
Mar 19, 2010 | 23.85 | 24.01 | 23.46 | 23.60 | 2,227,520 | -0.18(-0.76%) |
Mar 18, 2010 | 23.87 | 24.00 | 23.69 | 23.79 | 1,029,522 | +0.00(+0.00%) |
Mar 17, 2010 | 23.48 | 24.06 | 23.42 | 23.79 | 2,103,260 | +0.43(+1.85%) |
Mar 16, 2010 | 22.99 | 23.45 | 22.89 | 23.35 | 1,439,173 | +0.40(+1.75%) |
Mar 15, 2010 | 22.77 | 22.96 | 22.75 | 22.95 | 1,053,099 | +0.11(+0.50%) |
Mar 12, 2010 | 23.01 | 23.01 | 22.63 | 22.84 | 1,446,644 | -0.13(-0.56%) |
Mar 11, 2010 | 22.75 | 23.00 | 22.61 | 22.97 | 1,563,861 | +0.11(+0.46%) |
Mar 10, 2010 | 22.67 | 23.03 | 22.58 | 22.86 | 1,573,827 | +0.24(+1.07%) |
Mar 09, 2010 | 22.41 | 22.69 | 22.38 | 22.62 | 1,659,043 | +0.16(+0.71%) |
Mar 08, 2010 | 22.66 | 22.78 | 22.46 | 22.46 | 2,154,487 | -0.20(-0.90%) |
Mar 05, 2010 | 22.00 | 22.76 | 22.00 | 22.66 | 3,749,497 | +0.86(+3.96%) |
Mar 04, 2010 | 21.79 | 21.98 | 21.77 | 21.80 | 984,248 | +0.01(+0.03%) |
Mar 03, 2010 | 21.82 | 22.06 | 21.78 | 21.79 | 1,071,236 | +0.01(+0.05%) |
Mar 02, 2010 | 21.81 | 21.98 | 21.69 | 21.78 | 2,063,380 | -0.05(-0.23%) |
Mar 01, 2010 | 21.21 | 21.88 | 21.12 | 21.83 | 2,564,291 | +0.70(+3.30%) |
Feb 26, 2010 | 21.12 | 21.18 | 20.87 | 21.13 | 2,186,935 | +0.15(+0.72%) |
Feb 25, 2010 | 20.66 | 21.04 | 20.46 | 20.98 | 1,749,410 | +0.02(+0.07%) |
Feb 24, 2010 | 20.79 | 20.99 | 20.72 | 20.97 | 2,290,030 | +0.29(+1.39%) |
Feb 23, 2010 | 21.21 | 21.21 | 20.58 | 20.68 | 2,810,112 | -0.52(-2.47%) |
Feb 22, 2010 | 21.59 | 21.63 | 21.14 | 21.20 | 1,667,132 | -0.37(-1.71%) |
Feb 19, 2010 | 21.15 | 21.78 | 21.15 | 21.57 | 1,935,739 | +0.23(+1.06%) |
Feb 18, 2010 | 21.17 | 21.38 | 21.14 | 21.35 | 1,187,971 | +0.10(+0.46%) |
Feb 17, 2010 | 21.15 | 21.29 | 21.02 | 21.25 | 1,720,648 | +0.20(+0.93%) |
Feb 16, 2010 | 20.56 | 21.10 | 20.49 | 21.05 | 2,121,739 | +0.63(+3.10%) |
Feb 12, 2010 | 20.40 | 20.42 | 20.42 | 20.42 | 1,739,618 | -0.11(-0.51%) |
Feb 11, 2010 | 20.11 | 20.57 | 19.87 | 20.52 | 1,627,525 | +0.32(+1.57%) |
Feb 10, 2010 | 20.06 | 20.30 | 19.65 | 20.21 | 3,110,034 | +0.14(+0.68%) |
Feb 09, 2010 | 20.11 | 20.29 | 19.89 | 20.07 | 2,764,737 | +0.19(+0.95%) |
Feb 08, 2010 | 19.86 | 19.95 | 19.50 | 19.88 | 3,093,822 | -0.02(-0.11%) |
Feb 05, 2010 | 19.80 | 19.97 | 19.50 | 19.91 | 3,559,544 | +0.06(+0.30%) |
Feb 04, 2010 | 20.23 | 20.23 | 19.68 | 19.85 | 2,708,733 | -0.54(-2.66%) |
Feb 03, 2010 | 20.52 | 20.67 | 20.29 | 20.39 | 1,869,989 | -0.21(-1.02%) |
Feb 02, 2010 | 20.34 | 20.65 | 20.24 | 20.60 | 3,057,141 | +0.42(+2.07%) |