Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.20 | 24.23 | 23.78 | 23.81 | 4,530,741 | -0.56(-2.29%) |
Apr 29, 2010 | 24.21 | 24.37 | 24.16 | 24.37 | 1,552,177 | +0.26(+1.08%) |
Apr 28, 2010 | 24.08 | 24.19 | 23.89 | 24.11 | 4,173,485 | +0.37(+1.54%) |
Apr 27, 2010 | 24.27 | 24.38 | 23.67 | 23.74 | 3,392,242 | -0.85(-3.46%) |
Apr 26, 2010 | 24.62 | 24.74 | 24.53 | 24.59 | 1,300,669 | -0.03(-0.11%) |
Apr 23, 2010 | 24.36 | 24.63 | 24.26 | 24.62 | 1,645,235 | -0.06(-0.23%) |
Apr 22, 2010 | 24.43 | 24.68 | 24.25 | 24.68 | 1,492,204 | -0.07(-0.27%) |
Apr 21, 2010 | 24.81 | 24.83 | 24.55 | 24.75 | 1,358,316 | -0.15(-0.61%) |
Apr 20, 2010 | 24.85 | 24.93 | 24.77 | 24.90 | 1,537,546 | +0.27(+1.10%) |
Apr 19, 2010 | 24.43 | 24.66 | 24.31 | 24.63 | 2,602,068 | -0.06(-0.25%) |
Apr 16, 2010 | 25.09 | 25.22 | 24.56 | 24.69 | 2,890,019 | -0.64(-2.54%) |
Apr 15, 2010 | 25.27 | 25.39 | 25.23 | 25.33 | 1,267,290 | -0.09(-0.35%) |
Apr 14, 2010 | 25.24 | 25.44 | 25.20 | 25.42 | 1,881,101 | +0.48(+1.92%) |
Apr 13, 2010 | 24.90 | 24.94 | 24.69 | 24.94 | 1,212,592 | -0.01(-0.04%) |
Apr 12, 2010 | 25.01 | 25.05 | 24.92 | 24.96 | 1,257,574 | -0.10(-0.38%) |
Apr 09, 2010 | 24.91 | 25.09 | 24.90 | 25.05 | 2,914,429 | +0.21(+0.86%) |
Apr 08, 2010 | 24.65 | 24.90 | 24.56 | 24.84 | 1,509,197 | +0.01(+0.02%) |
Apr 07, 2010 | 24.89 | 24.93 | 24.68 | 24.83 | 3,233,401 | -0.17(-0.68%) |
Apr 06, 2010 | 24.79 | 25.02 | 24.75 | 25.00 | 1,006,657 | +0.16(+0.64%) |
Apr 05, 2010 | 24.83 | 24.90 | 24.72 | 24.84 | 2,638,854 | +0.16(+0.64%) |
Apr 01, 2010 | 24.57 | 24.68 | 24.68 | 24.68 | 4,031,511 | +0.47(+1.96%) |
Mar 31, 2010 | 24.17 | 24.33 | 24.15 | 24.21 | 2,660,606 | -0.30(-1.24%) |
Mar 30, 2010 | 24.58 | 24.64 | 24.41 | 24.52 | 1,938,177 | +0.07(+0.28%) |
Mar 29, 2010 | 24.40 | 24.55 | 24.38 | 24.45 | 2,274,066 | +0.30(+1.26%) |
Mar 26, 2010 | 24.20 | 24.28 | 23.97 | 24.14 | 2,115,788 | +0.14(+0.56%) |
Mar 25, 2010 | 24.27 | 24.37 | 23.97 | 24.01 | 2,983,750 | -0.04(-0.16%) |
Mar 24, 2010 | 24.11 | 24.20 | 23.97 | 24.05 | 2,941,724 | -0.41(-1.68%) |
Mar 23, 2010 | 24.21 | 24.46 | 24.14 | 24.46 | 2,990,733 | +0.34(+1.43%) |
Mar 22, 2010 | 23.79 | 24.18 | 23.77 | 24.12 | 1,366,819 | +0.05(+0.21%) |
Mar 19, 2010 | 24.32 | 24.35 | 23.96 | 24.07 | 1,958,110 | -0.20(-0.84%) |
Mar 18, 2010 | 24.29 | 24.37 | 24.16 | 24.27 | 1,125,782 | -0.09(-0.37%) |
Mar 17, 2010 | 24.32 | 24.51 | 24.31 | 24.36 | 1,811,282 | +0.21(+0.89%) |
Mar 16, 2010 | 23.88 | 24.15 | 23.82 | 24.14 | 2,637,550 | +0.38(+1.61%) |
Mar 15, 2010 | 23.63 | 23.78 | 23.61 | 23.76 | 2,490,062 | -0.13(-0.54%) |
Mar 12, 2010 | 24.07 | 24.07 | 23.86 | 23.89 | 2,587,147 | -0.07(-0.31%) |
Mar 11, 2010 | 23.94 | 23.98 | 23.79 | 23.96 | 2,695,058 | -0.05(-0.21%) |
Mar 10, 2010 | 24.00 | 24.18 | 23.92 | 24.01 | 1,565,476 | +0.05(+0.21%) |
Mar 09, 2010 | 23.70 | 24.07 | 23.70 | 23.96 | 2,706,106 | +0.20(+0.83%) |
Mar 08, 2010 | 23.81 | 23.86 | 23.73 | 23.77 | 1,861,080 | -0.03(-0.14%) |
Mar 05, 2010 | 23.56 | 23.80 | 23.50 | 23.80 | 2,956,953 | +0.52(+2.25%) |
Mar 04, 2010 | 23.32 | 23.38 | 23.12 | 23.28 | 1,608,303 | -0.06(-0.24%) |
Mar 03, 2010 | 23.29 | 23.51 | 23.28 | 23.33 | 2,095,463 | +0.19(+0.80%) |
Mar 02, 2010 | 23.20 | 23.30 | 23.11 | 23.15 | 2,709,676 | +0.07(+0.29%) |
Mar 01, 2010 | 22.84 | 23.08 | 22.83 | 23.08 | 2,331,145 | +0.48(+2.15%) |
Feb 26, 2010 | 22.46 | 22.63 | 22.27 | 22.59 | 2,176,509 | +0.34(+1.52%) |
Feb 25, 2010 | 21.91 | 22.30 | 21.83 | 22.26 | 2,386,958 | -0.42(-1.84%) |
Feb 24, 2010 | 22.46 | 22.72 | 22.41 | 22.67 | 1,326,026 | +0.26(+1.16%) |
Feb 23, 2010 | 22.88 | 22.97 | 22.41 | 22.41 | 2,282,439 | -0.41(-1.80%) |
Feb 22, 2010 | 22.90 | 22.92 | 22.75 | 22.83 | 1,243,815 | +0.16(+0.70%) |
Feb 19, 2010 | 22.49 | 22.72 | 22.40 | 22.67 | 3,459,825 | -0.18(-0.79%) |
Feb 18, 2010 | 22.57 | 22.88 | 22.57 | 22.85 | 2,353,248 | +0.12(+0.52%) |
Feb 17, 2010 | 22.77 | 22.81 | 22.61 | 22.73 | 3,364,379 | +0.24(+1.05%) |
Feb 16, 2010 | 22.26 | 22.55 | 22.19 | 22.49 | 3,150,406 | +0.62(+2.83%) |
Feb 12, 2010 | 21.65 | 21.87 | 21.87 | 21.87 | 1,912,932 | -0.24(-1.10%) |
Feb 11, 2010 | 21.75 | 22.14 | 21.62 | 22.12 | 1,876,167 | +0.60(+2.80%) |
Feb 10, 2010 | 21.56 | 21.65 | 21.25 | 21.51 | 5,650,838 | -0.14(-0.65%) |
Feb 09, 2010 | 21.53 | 21.88 | 21.34 | 21.65 | 3,107,209 | +0.65(+3.09%) |
Feb 08, 2010 | 21.18 | 21.38 | 21.00 | 21.00 | 2,187,219 | -0.11(-0.53%) |
Feb 05, 2010 | 21.07 | 21.16 | 20.62 | 21.12 | 7,868,490 | +0.05(+0.21%) |
Feb 04, 2010 | 21.70 | 21.71 | 21.06 | 21.07 | 5,083,019 | -0.94(-4.25%) |
Feb 03, 2010 | 22.14 | 22.22 | 21.96 | 22.01 | 2,126,064 | -0.19(-0.84%) |
Feb 02, 2010 | 22.00 | 22.26 | 21.86 | 22.19 | 4,003,395 | +0.20(+0.90%) |