Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.83 | 24.05 | 23.42 | 23.48 | 8,327,281 | -0.43(-1.80%) |
Apr 29, 2010 | 24.41 | 24.64 | 23.48 | 23.92 | 16,560,267 | -0.36(-1.48%) |
Apr 28, 2010 | 24.13 | 24.58 | 24.08 | 24.28 | 9,215,834 | +0.36(+1.50%) |
Apr 27, 2010 | 24.83 | 24.83 | 23.86 | 23.92 | 10,850,362 | -1.10(-4.40%) |
Apr 26, 2010 | 25.30 | 25.37 | 24.97 | 25.02 | 6,654,714 | -0.28(-1.11%) |
Apr 23, 2010 | 25.14 | 25.34 | 25.02 | 25.30 | 6,693,030 | +0.01(+0.06%) |
Apr 22, 2010 | 24.88 | 25.30 | 24.71 | 25.28 | 6,824,552 | +0.20(+0.80%) |
Apr 21, 2010 | 25.08 | 25.49 | 24.84 | 25.08 | 32,383 | -0.39(-1.52%) |
Apr 20, 2010 | 24.80 | 25.53 | 24.59 | 25.47 | 14,247,285 | +0.89(+3.63%) |
Apr 19, 2010 | 24.17 | 24.66 | 23.80 | 24.58 | 10,707,530 | +0.24(+1.00%) |
Apr 16, 2010 | 24.56 | 24.82 | 24.07 | 24.33 | 12,017,304 | -0.32(-1.31%) |
Apr 15, 2010 | 24.68 | 24.76 | 24.42 | 24.66 | 6,302,547 | -0.02(-0.09%) |
Apr 14, 2010 | 23.91 | 24.79 | 23.87 | 24.68 | 12,180,253 | +0.91(+3.84%) |
Apr 13, 2010 | 23.66 | 23.91 | 23.66 | 23.77 | 5,992,334 | +0.01(+0.06%) |
Apr 12, 2010 | 23.83 | 23.85 | 23.65 | 23.75 | 3,325,422 | +0.05(+0.21%) |
Apr 09, 2010 | 23.84 | 23.96 | 23.58 | 23.70 | 4,236,705 | -0.09(-0.39%) |
Apr 08, 2010 | 23.55 | 23.82 | 23.38 | 23.79 | 6,517,892 | +0.24(+1.01%) |
Apr 07, 2010 | 23.38 | 23.81 | 23.31 | 23.56 | 5,492,626 | +0.11(+0.46%) |
Apr 06, 2010 | 23.42 | 23.54 | 23.27 | 23.45 | 4,209,721 | +0.03(+0.12%) |
Apr 05, 2010 | 23.56 | 23.56 | 23.31 | 23.42 | 3,179,268 | +0.06(+0.28%) |
Apr 01, 2010 | 23.32 | 23.36 | 23.36 | 23.36 | 4,025,170 | +0.13(+0.56%) |
Mar 31, 2010 | 22.97 | 23.25 | 22.90 | 23.23 | 4,970,378 | +0.18(+0.78%) |
Mar 30, 2010 | 23.16 | 23.18 | 22.96 | 23.05 | 3,344,568 | -0.14(-0.62%) |
Mar 29, 2010 | 23.28 | 23.33 | 23.12 | 23.19 | 4,756,843 | +0.04(+0.19%) |
Mar 26, 2010 | 22.77 | 23.35 | 22.76 | 23.15 | 9,236,249 | +0.46(+2.03%) |
Mar 25, 2010 | 22.66 | 22.98 | 22.51 | 22.69 | 7,810,594 | +0.17(+0.73%) |
Mar 24, 2010 | 22.49 | 22.63 | 22.35 | 22.52 | 4,490,519 | -0.08(-0.35%) |
Mar 23, 2010 | 22.33 | 22.60 | 22.26 | 22.60 | 4,068,909 | +0.29(+1.32%) |
Mar 22, 2010 | 22.30 | 22.46 | 22.22 | 22.31 | 7,291,342 | -0.17(-0.74%) |
Mar 19, 2010 | 22.59 | 22.64 | 22.33 | 22.47 | 7,470,471 | -0.09(-0.38%) |
Mar 18, 2010 | 22.49 | 22.59 | 22.28 | 22.56 | 5,781,611 | +0.08(+0.35%) |
Mar 17, 2010 | 22.41 | 22.68 | 22.29 | 22.48 | 8,025,875 | +0.18(+0.81%) |
Mar 16, 2010 | 22.26 | 22.31 | 22.07 | 22.30 | 6,666,992 | +0.06(+0.29%) |
Mar 15, 2010 | 22.14 | 22.25 | 22.13 | 22.23 | 10,165,940 | -0.39(-1.72%) |
Mar 12, 2010 | 22.97 | 23.01 | 22.54 | 22.62 | 5,739,304 | -0.22(-0.98%) |
Mar 11, 2010 | 22.64 | 22.88 | 22.54 | 22.85 | 4,199,747 | +0.13(+0.57%) |
Mar 10, 2010 | 22.75 | 22.82 | 22.53 | 22.72 | 5,975,180 | -0.05(-0.22%) |
Mar 09, 2010 | 22.73 | 22.83 | 22.67 | 22.77 | 5,668,920 | -0.09(-0.38%) |
Mar 08, 2010 | 22.94 | 23.03 | 22.83 | 22.85 | 6,248,739 | -0.11(-0.47%) |
Mar 05, 2010 | 22.96 | 23.04 | 22.74 | 22.96 | 6,954,050 | +0.14(+0.63%) |
Mar 04, 2010 | 22.85 | 22.92 | 22.73 | 22.82 | 8,346,166 | -0.04(-0.16%) |
Mar 03, 2010 | 22.91 | 23.07 | 22.81 | 22.85 | 6,187,974 | -0.02(-0.09%) |
Mar 02, 2010 | 22.62 | 22.99 | 22.59 | 22.87 | 7,660,301 | +0.32(+1.43%) |
Mar 01, 2010 | 22.32 | 22.64 | 22.32 | 22.55 | 6,348,403 | +0.23(+1.02%) |
Feb 26, 2010 | 22.29 | 22.43 | 22.11 | 22.32 | 5,576,740 | +0.41(+1.89%) |
Feb 25, 2010 | 22.02 | 22.37 | 21.89 | 21.91 | 5,950,172 | -0.44(-1.95%) |
Feb 24, 2010 | 22.27 | 22.36 | 22.14 | 22.34 | 5,915,269 | +0.07(+0.32%) |
Feb 23, 2010 | 22.35 | 22.59 | 22.19 | 22.27 | 7,704,234 | -0.16(-0.73%) |
Feb 22, 2010 | 22.30 | 22.49 | 22.16 | 22.44 | 5,168,950 | +0.14(+0.61%) |
Feb 19, 2010 | 22.19 | 22.34 | 22.05 | 22.30 | 6,831,246 | -0.02(-0.10%) |
Feb 18, 2010 | 21.83 | 22.36 | 21.83 | 22.32 | 6,721,294 | +0.40(+1.82%) |
Feb 17, 2010 | 21.93 | 21.97 | 21.77 | 21.92 | 6,643,097 | +0.12(+0.56%) |
Feb 16, 2010 | 21.09 | 21.83 | 21.32 | 21.80 | 7,871,008 | +0.71(+3.35%) |
Feb 12, 2010 | 20.89 | 21.09 | 21.09 | 21.09 | 8,237,671 | +0.09(+0.41%) |
Feb 11, 2010 | 20.40 | 21.32 | 20.17 | 21.01 | 8,354,006 | +0.58(+2.83%) |
Feb 10, 2010 | 20.52 | 20.59 | 20.22 | 20.43 | 5,558,079 | -0.09(-0.45%) |
Feb 09, 2010 | 20.46 | 20.57 | 20.17 | 20.52 | 3,938,606 | +0.26(+1.30%) |
Feb 08, 2010 | 20.60 | 20.61 | 20.23 | 20.26 | 3,982,597 | -0.39(-1.90%) |
Feb 05, 2010 | 20.49 | 20.72 | 20.09 | 20.65 | 7,806,597 | +0.16(+0.77%) |
Feb 04, 2010 | 21.17 | 21.29 | 20.49 | 20.49 | 8,998,555 | -0.81(-3.82%) |
Feb 03, 2010 | 21.69 | 21.69 | 21.15 | 21.31 | 6,121,279 | -0.49(-2.26%) |
Feb 02, 2010 | 21.32 | 21.82 | 21.32 | 21.80 | 3,996,122 | +0.35(+1.63%) |