Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.46 | 24.55 | 23.74 | 23.80 | 7,314,150 | -0.66(-2.69%) |
Apr 29, 2010 | 24.78 | 24.96 | 24.35 | 24.46 | 7,528,032 | -0.44(-1.76%) |
Apr 28, 2010 | 24.61 | 24.97 | 24.38 | 24.89 | 7,828,140 | +0.40(+1.65%) |
Apr 27, 2010 | 24.73 | 25.07 | 24.44 | 24.49 | 4,930,650 | -0.38(-1.52%) |
Apr 26, 2010 | 24.83 | 25.15 | 24.74 | 24.87 | 4,163,670 | +0.03(+0.14%) |
Apr 23, 2010 | 24.69 | 24.89 | 24.49 | 24.83 | 3,390,464 | +0.18(+0.72%) |
Apr 22, 2010 | 24.30 | 24.72 | 24.22 | 24.65 | 5,325,360 | +0.25(+1.04%) |
Apr 21, 2010 | 24.40 | 24.65 | 24.33 | 24.40 | 22,858 | -0.21(-0.84%) |
Apr 20, 2010 | 24.24 | 24.68 | 24.24 | 24.61 | 3,456,941 | +0.50(+2.08%) |
Apr 19, 2010 | 24.02 | 24.15 | 23.91 | 24.11 | 3,998,026 | +0.05(+0.20%) |
Apr 16, 2010 | 24.10 | 24.30 | 23.86 | 24.06 | 6,333,244 | -0.42(-1.71%) |
Apr 15, 2010 | 24.41 | 24.65 | 24.34 | 24.48 | 2,980,371 | +0.08(+0.31%) |
Apr 14, 2010 | 24.61 | 24.61 | 24.30 | 24.40 | 3,431,550 | -0.25(-1.00%) |
Apr 13, 2010 | 24.57 | 24.65 | 24.44 | 24.65 | 4,101,970 | -0.02(-0.08%) |
Apr 12, 2010 | 25.09 | 25.09 | 24.54 | 24.67 | 4,163,977 | -0.34(-1.34%) |
Apr 09, 2010 | 24.68 | 25.02 | 24.65 | 25.00 | 3,266,256 | +0.36(+1.48%) |
Apr 08, 2010 | 24.40 | 24.72 | 24.36 | 24.64 | 4,141,117 | +0.16(+0.67%) |
Apr 07, 2010 | 24.68 | 24.69 | 24.35 | 24.48 | 3,481,951 | -0.29(-1.16%) |
Apr 06, 2010 | 24.86 | 24.91 | 24.57 | 24.76 | 3,281,787 | -0.20(-0.80%) |
Apr 05, 2010 | 25.03 | 25.10 | 24.88 | 24.96 | 2,888,280 | +0.08(+0.30%) |
Apr 01, 2010 | 24.79 | 24.89 | 24.89 | 24.89 | 4,177,283 | +0.17(+0.69%) |
Mar 31, 2010 | 24.98 | 25.00 | 24.66 | 24.72 | 4,567,790 | -0.29(-1.15%) |
Mar 30, 2010 | 24.71 | 25.07 | 24.66 | 25.00 | 3,890,078 | +0.38(+1.55%) |
Mar 29, 2010 | 24.27 | 24.69 | 24.22 | 24.62 | 2,913,349 | +0.44(+1.83%) |
Mar 26, 2010 | 24.44 | 24.58 | 24.09 | 24.18 | 3,775,364 | -0.23(-0.92%) |
Mar 25, 2010 | 24.66 | 24.74 | 24.41 | 24.41 | 4,007,691 | -0.03(-0.11%) |
Mar 24, 2010 | 24.71 | 24.81 | 24.42 | 24.43 | 4,160,645 | -0.32(-1.30%) |
Mar 23, 2010 | 24.78 | 24.80 | 24.55 | 24.75 | 3,591,132 | +0.05(+0.19%) |
Mar 22, 2010 | 24.27 | 24.82 | 24.26 | 24.71 | 3,999,540 | +0.23(+0.95%) |
Mar 19, 2010 | 24.54 | 24.58 | 24.29 | 24.47 | 7,369,168 | +0.20(+0.84%) |
Mar 18, 2010 | 24.42 | 24.58 | 24.11 | 24.27 | 6,061,203 | +0.04(+0.17%) |
Mar 17, 2010 | 24.23 | 24.31 | 24.11 | 24.23 | 3,902,678 | +0.12(+0.48%) |
Mar 16, 2010 | 24.19 | 24.27 | 24.07 | 24.11 | 4,369,758 | -0.08(-0.31%) |
Mar 15, 2010 | 24.03 | 24.21 | 24.03 | 24.19 | 4,018,879 | +0.36(+1.49%) |
Mar 12, 2010 | 23.99 | 24.08 | 23.72 | 23.83 | 3,426,638 | -0.05(-0.23%) |
Mar 11, 2010 | 23.90 | 23.97 | 23.65 | 23.89 | 6,541,882 | -0.02(-0.09%) |
Mar 10, 2010 | 24.00 | 24.07 | 23.79 | 23.91 | 5,096,002 | -0.12(-0.51%) |
Mar 09, 2010 | 24.17 | 24.17 | 23.94 | 24.03 | 3,150,381 | -0.07(-0.28%) |
Mar 08, 2010 | 24.26 | 24.31 | 24.06 | 24.10 | 3,129,688 | -0.14(-0.56%) |
Mar 05, 2010 | 24.16 | 24.33 | 24.10 | 24.23 | 4,929,054 | +0.18(+0.74%) |
Mar 04, 2010 | 24.00 | 24.20 | 23.92 | 24.06 | 4,227,527 | +0.05(+0.23%) |
Mar 03, 2010 | 24.29 | 24.36 | 23.89 | 24.00 | 6,742,013 | -0.27(-1.10%) |
Mar 02, 2010 | 24.00 | 24.38 | 24.00 | 24.27 | 7,616,507 | +0.33(+1.37%) |
Mar 01, 2010 | 23.24 | 23.94 | 23.19 | 23.94 | 8,186,895 | +0.75(+3.24%) |
Feb 26, 2010 | 23.00 | 23.35 | 22.97 | 23.19 | 6,935,132 | +0.25(+1.07%) |
Feb 25, 2010 | 22.55 | 22.99 | 22.37 | 22.94 | 7,218,789 | +0.24(+1.05%) |
Feb 24, 2010 | 22.67 | 22.82 | 22.53 | 22.71 | 5,344,090 | +0.18(+0.82%) |
Feb 23, 2010 | 22.89 | 22.95 | 22.47 | 22.52 | 4,501,269 | -0.46(-2.02%) |
Feb 22, 2010 | 23.18 | 23.18 | 22.81 | 22.99 | 3,823,351 | -0.11(-0.47%) |
Feb 19, 2010 | 22.97 | 23.12 | 22.80 | 23.09 | 4,570,335 | +0.04(+0.18%) |
Feb 18, 2010 | 23.03 | 23.19 | 22.97 | 23.05 | 3,800,873 | +0.01(+0.06%) |
Feb 17, 2010 | 23.00 | 23.07 | 22.67 | 23.04 | 4,611,718 | +0.14(+0.63%) |
Feb 16, 2010 | 22.94 | 22.99 | 22.66 | 22.90 | 5,605,441 | +0.11(+0.48%) |
Feb 12, 2010 | 22.57 | 22.79 | 22.79 | 22.79 | 5,389,590 | +0.09(+0.39%) |
Feb 11, 2010 | 22.58 | 22.77 | 22.22 | 22.70 | 6,685,545 | +0.74(+3.39%) |
Feb 10, 2010 | 22.21 | 22.25 | 21.86 | 21.95 | 4,081,655 | -0.33(-1.47%) |
Feb 09, 2010 | 22.18 | 22.48 | 22.09 | 22.28 | 3,495,767 | +0.19(+0.85%) |
Feb 08, 2010 | 22.10 | 22.28 | 21.99 | 22.09 | 4,112,326 | -0.07(-0.32%) |
Feb 05, 2010 | 22.04 | 22.18 | 21.77 | 22.17 | 6,168,916 | -0.09(-0.40%) |
Feb 04, 2010 | 23.00 | 23.00 | 22.22 | 22.25 | 7,827,508 | -0.76(-3.29%) |
Feb 03, 2010 | 23.33 | 23.34 | 22.87 | 23.01 | 4,444,862 | -0.37(-1.58%) |
Feb 02, 2010 | 23.05 | 23.50 | 22.99 | 23.38 | 7,550,847 | +0.59(+2.61%) |