Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.41 | 24.42 | 23.54 | 23.59 | 2,046,256 | -0.75(-3.09%) |
Apr 29, 2010 | 24.01 | 24.66 | 23.95 | 24.34 | 1,540,099 | +0.43(+1.82%) |
Apr 28, 2010 | 23.87 | 24.06 | 23.72 | 23.91 | 934,953 | +0.14(+0.59%) |
Apr 27, 2010 | 24.20 | 24.32 | 23.72 | 23.77 | 988,389 | -0.53(-2.17%) |
Apr 26, 2010 | 24.53 | 24.67 | 24.29 | 24.30 | 803,520 | -0.19(-0.79%) |
Apr 23, 2010 | 24.27 | 24.51 | 24.17 | 24.49 | 623,098 | +0.26(+1.06%) |
Apr 22, 2010 | 23.91 | 24.31 | 23.74 | 24.24 | 852,972 | +0.13(+0.55%) |
Apr 21, 2010 | 24.10 | 24.14 | 23.89 | 24.10 | 7,937 | +0.15(+0.62%) |
Apr 20, 2010 | 23.91 | 24.01 | 23.80 | 23.96 | 792 | +0.16(+0.68%) |
Apr 19, 2010 | 23.67 | 23.86 | 23.59 | 23.79 | 937,759 | -0.01(-0.03%) |
Apr 16, 2010 | 23.79 | 24.02 | 23.58 | 23.80 | 1,920,461 | +0.00(+0.00%) |
Apr 15, 2010 | 23.42 | 23.93 | 23.40 | 23.80 | 1,251,472 | +0.31(+1.32%) |
Apr 14, 2010 | 23.28 | 23.54 | 23.27 | 23.49 | 764,582 | +0.22(+0.93%) |
Apr 13, 2010 | 23.03 | 23.30 | 22.91 | 23.27 | 784,241 | +0.26(+1.15%) |
Apr 12, 2010 | 23.25 | 23.25 | 22.96 | 23.01 | 862,780 | -0.17(-0.74%) |
Apr 09, 2010 | 22.76 | 23.18 | 22.74 | 23.18 | 1,547,863 | +0.50(+2.19%) |
Apr 08, 2010 | 22.79 | 22.87 | 22.61 | 22.68 | 1,118,912 | -0.22(-0.98%) |
Apr 07, 2010 | 23.10 | 23.17 | 22.89 | 22.91 | 1,031,386 | -0.27(-1.17%) |
Apr 06, 2010 | 23.23 | 23.27 | 23.00 | 23.18 | 860,943 | +0.01(+0.03%) |
Apr 05, 2010 | 23.06 | 23.40 | 23.04 | 23.17 | 736,479 | +0.12(+0.50%) |
Apr 01, 2010 | 22.71 | 23.06 | 23.06 | 23.06 | 1,331,561 | +0.78(+3.48%) |
Mar 31, 2010 | 22.36 | 22.43 | 22.21 | 22.28 | 1,398,864 | -0.11(-0.49%) |
Mar 30, 2010 | 22.76 | 22.81 | 22.39 | 22.39 | 996,135 | -0.31(-1.37%) |
Mar 29, 2010 | 22.71 | 22.92 | 22.61 | 22.70 | 755,283 | +0.02(+0.07%) |
Mar 26, 2010 | 22.66 | 22.72 | 22.41 | 22.68 | 1,450,090 | +0.03(+0.14%) |
Mar 25, 2010 | 23.16 | 23.21 | 22.65 | 22.65 | 688,927 | -0.38(-1.65%) |
Mar 24, 2010 | 23.16 | 23.20 | 22.99 | 23.03 | 586,717 | -0.24(-1.03%) |
Mar 23, 2010 | 23.23 | 23.34 | 23.03 | 23.27 | 665,660 | +0.12(+0.50%) |
Mar 22, 2010 | 22.55 | 23.16 | 22.51 | 23.16 | 920,835 | +0.54(+2.40%) |
Mar 19, 2010 | 22.98 | 23.13 | 22.58 | 22.61 | 1,290,003 | -0.35(-1.52%) |
Mar 18, 2010 | 23.22 | 23.23 | 22.85 | 22.96 | 782,185 | -0.29(-1.27%) |
Mar 17, 2010 | 23.14 | 23.37 | 23.09 | 23.26 | 855,301 | +0.11(+0.47%) |
Mar 16, 2010 | 23.13 | 23.18 | 22.89 | 23.15 | 1,043,372 | +0.12(+0.54%) |
Mar 15, 2010 | 22.92 | 23.08 | 22.89 | 23.03 | 753,804 | +0.14(+0.61%) |
Mar 12, 2010 | 22.82 | 22.94 | 22.69 | 22.89 | 550,570 | +0.12(+0.55%) |
Mar 11, 2010 | 22.65 | 22.76 | 22.50 | 22.76 | 568,149 | +0.15(+0.65%) |
Mar 10, 2010 | 22.85 | 22.85 | 22.52 | 22.61 | 1,124,073 | -0.20(-0.88%) |
Mar 09, 2010 | 23.00 | 23.01 | 22.69 | 22.82 | 1,534,971 | -0.22(-0.94%) |
Mar 08, 2010 | 22.92 | 23.08 | 22.82 | 23.03 | 958,497 | +0.18(+0.78%) |
Mar 05, 2010 | 22.51 | 22.87 | 22.46 | 22.85 | 1,516,359 | +0.43(+1.90%) |
Mar 04, 2010 | 22.76 | 22.91 | 22.27 | 22.43 | 1,730,045 | -0.33(-1.47%) |
Mar 03, 2010 | 22.87 | 22.99 | 22.68 | 22.76 | 1,259,454 | -0.10(-0.44%) |
Mar 02, 2010 | 23.01 | 23.06 | 22.78 | 22.86 | 1,708,191 | -0.11(-0.47%) |
Mar 01, 2010 | 22.83 | 23.00 | 22.60 | 22.97 | 1,245,777 | +0.26(+1.16%) |
Feb 26, 2010 | 22.99 | 23.00 | 22.56 | 22.71 | 1,473,785 | -0.18(-0.78%) |
Feb 25, 2010 | 21.99 | 22.91 | 21.42 | 22.89 | 2,578,606 | +1.01(+4.61%) |
Feb 24, 2010 | 21.85 | 22.09 | 21.77 | 21.88 | 819,602 | +0.03(+0.14%) |
Feb 23, 2010 | 21.96 | 22.21 | 21.83 | 21.85 | 634,695 | -0.19(-0.85%) |
Feb 22, 2010 | 22.19 | 22.23 | 21.91 | 22.03 | 584,868 | -0.09(-0.39%) |
Feb 19, 2010 | 22.13 | 22.30 | 21.91 | 22.12 | 1,222,659 | -0.05(-0.24%) |
Feb 18, 2010 | 21.68 | 22.20 | 21.68 | 22.17 | 1,069,884 | +0.50(+2.29%) |
Feb 17, 2010 | 22.02 | 22.17 | 21.55 | 21.68 | 1,390,759 | -0.27(-1.24%) |
Feb 16, 2010 | 21.90 | 22.07 | 21.78 | 21.95 | 739,107 | +0.23(+1.07%) |
Feb 12, 2010 | 21.51 | 21.71 | 21.71 | 21.71 | 1,087,033 | -0.05(-0.25%) |
Feb 11, 2010 | 21.53 | 21.81 | 21.39 | 21.77 | 1,033,979 | +0.29(+1.37%) |
Feb 10, 2010 | 21.56 | 21.66 | 21.26 | 21.47 | 836,989 | -0.08(-0.39%) |
Feb 09, 2010 | 21.54 | 21.75 | 21.25 | 21.56 | 1,000,161 | +0.26(+1.23%) |
Feb 08, 2010 | 21.46 | 21.71 | 21.17 | 21.30 | 895,943 | -0.12(-0.57%) |
Feb 05, 2010 | 21.17 | 21.44 | 20.84 | 21.42 | 1,396,361 | +0.23(+1.09%) |
Feb 04, 2010 | 21.76 | 21.76 | 21.19 | 21.19 | 1,203,588 | -0.65(-2.99%) |
Feb 03, 2010 | 22.11 | 22.11 | 21.60 | 21.84 | 820,867 | -0.30(-1.36%) |
Feb 02, 2010 | 21.74 | 22.26 | 21.63 | 22.14 | 1,164,368 | +0.50(+2.29%) |