Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.65 | 23.70 | 23.32 | 23.42 | 7,169,165 | -0.19(-0.82%) |
Apr 29, 2010 | 23.48 | 23.81 | 23.47 | 23.61 | 6,550,756 | +0.23(+0.99%) |
Apr 28, 2010 | 23.68 | 23.71 | 23.17 | 23.38 | 8,775,863 | -0.24(-1.01%) |
Apr 27, 2010 | 24.19 | 24.22 | 23.51 | 23.61 | 543 | -0.64(-2.64%) |
Apr 26, 2010 | 24.03 | 24.29 | 24.00 | 24.25 | 8,136,885 | +0.28(+1.15%) |
Apr 23, 2010 | 23.88 | 24.00 | 23.70 | 23.98 | 5,822,967 | +0.14(+0.60%) |
Apr 22, 2010 | 23.72 | 23.88 | 23.60 | 23.84 | 7,210,517 | +0.04(+0.16%) |
Apr 21, 2010 | 23.79 | 23.94 | 23.60 | 23.80 | 36,882 | +0.01(+0.02%) |
Apr 20, 2010 | 23.69 | 23.80 | 23.48 | 23.79 | 7,089,608 | +0.23(+0.98%) |
Apr 19, 2010 | 23.56 | 23.66 | 23.37 | 23.56 | 8,031,771 | -0.01(-0.05%) |
Apr 16, 2010 | 23.46 | 23.60 | 23.21 | 23.57 | 16,665,810 | -0.04(-0.19%) |
Apr 15, 2010 | 23.34 | 24.16 | 23.32 | 23.61 | 20,545,342 | +0.61(+2.64%) |
Apr 14, 2010 | 22.71 | 23.10 | 22.68 | 23.01 | 16,366,521 | +0.40(+1.78%) |
Apr 13, 2010 | 22.46 | 22.69 | 22.30 | 22.60 | 12,978,072 | +0.21(+0.93%) |
Apr 12, 2010 | 22.47 | 22.58 | 22.35 | 22.40 | 9,087,839 | +0.04(+0.20%) |
Apr 09, 2010 | 22.09 | 22.35 | 21.98 | 22.35 | 7,162,162 | +0.35(+1.57%) |
Apr 08, 2010 | 22.03 | 22.08 | 21.85 | 22.01 | 7,415,229 | -0.04(-0.20%) |
Apr 07, 2010 | 21.88 | 22.12 | 21.83 | 22.05 | 8,629,580 | +0.19(+0.88%) |
Apr 06, 2010 | 21.96 | 22.01 | 21.83 | 21.86 | 10,924,963 | -0.22(-0.99%) |
Apr 05, 2010 | 21.67 | 22.11 | 21.58 | 22.08 | 10,373,972 | +0.55(+2.55%) |
Apr 01, 2010 | 21.13 | 21.53 | 21.53 | 21.53 | 9,224,932 | +0.48(+2.27%) |
Mar 31, 2010 | 20.99 | 21.10 | 20.86 | 21.05 | 5,961,020 | -0.03(-0.13%) |
Mar 30, 2010 | 20.96 | 21.14 | 20.92 | 21.08 | 5,894,234 | +0.11(+0.52%) |
Mar 29, 2010 | 21.14 | 21.20 | 20.81 | 20.97 | 6,594,585 | -0.05(-0.24%) |
Mar 26, 2010 | 20.96 | 21.08 | 20.92 | 21.02 | 4,301,942 | +0.12(+0.58%) |
Mar 25, 2010 | 20.97 | 21.12 | 20.90 | 20.90 | 6,341,416 | +0.07(+0.34%) |
Mar 24, 2010 | 21.02 | 21.02 | 20.81 | 20.82 | 6,743,997 | -0.18(-0.86%) |
Mar 23, 2010 | 21.05 | 21.09 | 20.86 | 21.01 | 6,147,310 | +0.05(+0.26%) |
Mar 22, 2010 | 20.75 | 21.00 | 20.75 | 20.95 | 5,584,025 | +0.12(+0.55%) |
Mar 19, 2010 | 21.03 | 21.17 | 20.79 | 20.84 | 11,255,200 | -0.12(-0.55%) |
Mar 18, 2010 | 21.17 | 21.21 | 20.92 | 20.95 | 8,919,707 | -0.27(-1.27%) |
Mar 17, 2010 | 20.67 | 21.34 | 20.65 | 21.22 | 12,874,581 | +0.55(+2.68%) |
Mar 16, 2010 | 20.70 | 20.72 | 20.48 | 20.67 | 5,215,629 | -0.03(-0.13%) |
Mar 15, 2010 | 20.48 | 20.69 | 20.48 | 20.69 | 5,801,269 | +0.12(+0.56%) |
Mar 12, 2010 | 20.59 | 20.65 | 20.37 | 20.58 | 8,957,316 | +0.09(+0.46%) |
Mar 11, 2010 | 20.20 | 20.53 | 20.16 | 20.48 | 6,696,569 | +0.23(+1.14%) |
Mar 10, 2010 | 20.15 | 20.30 | 20.03 | 20.25 | 9,322,171 | +0.15(+0.77%) |
Mar 09, 2010 | 19.87 | 20.31 | 19.80 | 20.10 | 19,404,138 | +0.65(+3.36%) |
Mar 08, 2010 | 19.28 | 19.58 | 19.23 | 19.45 | 8,985,808 | +0.30(+1.55%) |
Mar 05, 2010 | 18.74 | 19.17 | 18.66 | 19.15 | 10,086,730 | +0.47(+2.50%) |
Mar 04, 2010 | 18.66 | 18.79 | 18.53 | 18.68 | 5,391,826 | +0.03(+0.15%) |
Mar 03, 2010 | 18.76 | 18.82 | 18.60 | 18.66 | 5,061,953 | -0.06(-0.32%) |
Mar 02, 2010 | 18.69 | 18.75 | 18.61 | 18.72 | 8,866,851 | +0.11(+0.59%) |
Mar 01, 2010 | 18.55 | 18.67 | 18.46 | 18.61 | 5,147,053 | +0.09(+0.47%) |
Feb 26, 2010 | 18.52 | 18.60 | 18.45 | 18.52 | 4,587,348 | +0.01(+0.06%) |
Feb 25, 2010 | 18.33 | 18.53 | 18.27 | 18.51 | 9,282,019 | +0.00(+0.00%) |
Feb 24, 2010 | 18.52 | 18.57 | 18.38 | 18.51 | 5,226,259 | +0.07(+0.36%) |
Feb 23, 2010 | 18.49 | 18.55 | 18.34 | 18.44 | 5,540,977 | -0.05(-0.30%) |
Feb 22, 2010 | 18.56 | 18.58 | 18.39 | 18.50 | 5,790,537 | -0.06(-0.33%) |
Feb 19, 2010 | 18.41 | 18.57 | 18.38 | 18.56 | 5,374,921 | +0.07(+0.37%) |
Feb 18, 2010 | 18.49 | 18.60 | 18.42 | 18.49 | 5,341,215 | +0.00(+0.02%) |
Feb 17, 2010 | 18.52 | 18.60 | 18.42 | 18.49 | 5,051,666 | +0.03(+0.18%) |
Feb 16, 2010 | 18.34 | 18.48 | 18.32 | 18.45 | 6,911,435 | +0.13(+0.72%) |
Feb 12, 2010 | 18.14 | 18.32 | 18.32 | 18.32 | 10,616,292 | -0.02(-0.09%) |
Feb 11, 2010 | 18.19 | 18.36 | 18.08 | 18.34 | 6,794,982 | +0.13(+0.69%) |
Feb 10, 2010 | 18.12 | 18.30 | 18.09 | 18.21 | 7,653,545 | +0.05(+0.27%) |
Feb 09, 2010 | 18.07 | 18.24 | 17.84 | 18.16 | 14,054,779 | +0.04(+0.24%) |
Feb 08, 2010 | 18.20 | 18.24 | 17.93 | 18.12 | 9,019,957 | +0.01(+0.03%) |
Feb 05, 2010 | 18.39 | 18.47 | 17.98 | 18.11 | 13,635,071 | -0.23(-1.26%) |
Feb 04, 2010 | 19.16 | 19.33 | 18.30 | 18.34 | 18,168,746 | -1.07(-5.49%) |
Feb 03, 2010 | 19.51 | 19.55 | 19.20 | 19.41 | 6,693,874 | -0.26(-1.34%) |
Feb 02, 2010 | 19.45 | 19.73 | 19.33 | 19.67 | 6,086,554 | +0.37(+1.91%) |