Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.22 | 24.25 | 23.80 | 23.83 | 4,527,820 | -0.56(-2.29%) |
Apr 29, 2010 | 24.22 | 24.39 | 24.17 | 24.39 | 1,551,176 | +0.26(+1.08%) |
Apr 28, 2010 | 24.10 | 24.21 | 23.91 | 24.13 | 4,170,794 | +0.37(+1.54%) |
Apr 27, 2010 | 24.28 | 24.39 | 23.69 | 23.76 | 3,390,055 | -0.85(-3.46%) |
Apr 26, 2010 | 24.64 | 24.76 | 24.54 | 24.61 | 1,299,831 | -0.03(-0.11%) |
Apr 23, 2010 | 24.38 | 24.64 | 24.27 | 24.64 | 1,644,174 | -0.06(-0.23%) |
Apr 22, 2010 | 24.45 | 24.70 | 24.26 | 24.70 | 1,491,242 | -0.07(-0.27%) |
Apr 21, 2010 | 24.83 | 24.85 | 24.57 | 24.76 | 1,357,441 | -0.15(-0.61%) |
Apr 20, 2010 | 24.86 | 24.95 | 24.78 | 24.92 | 1,536,554 | +0.27(+1.10%) |
Apr 19, 2010 | 24.45 | 24.67 | 24.33 | 24.64 | 2,600,391 | -0.06(-0.25%) |
Apr 16, 2010 | 25.10 | 25.24 | 24.57 | 24.71 | 2,888,156 | -0.64(-2.54%) |
Apr 15, 2010 | 25.28 | 25.41 | 25.25 | 25.35 | 1,266,473 | -0.09(-0.35%) |
Apr 14, 2010 | 25.26 | 25.46 | 25.22 | 25.44 | 1,879,889 | +0.48(+1.92%) |
Apr 13, 2010 | 24.92 | 24.96 | 24.71 | 24.96 | 1,211,810 | -0.01(-0.04%) |
Apr 12, 2010 | 25.02 | 25.06 | 24.94 | 24.97 | 1,256,763 | -0.10(-0.38%) |
Apr 09, 2010 | 24.93 | 25.10 | 24.92 | 25.07 | 2,912,550 | +0.21(+0.86%) |
Apr 08, 2010 | 24.67 | 24.92 | 24.57 | 24.85 | 1,508,224 | +0.01(+0.02%) |
Apr 07, 2010 | 24.90 | 24.95 | 24.70 | 24.85 | 3,231,317 | -0.17(-0.68%) |
Apr 06, 2010 | 24.80 | 25.03 | 24.77 | 25.02 | 1,006,008 | +0.16(+0.64%) |
Apr 05, 2010 | 24.85 | 24.91 | 24.74 | 24.86 | 2,637,153 | +0.16(+0.64%) |
Apr 01, 2010 | 24.59 | 24.70 | 24.70 | 24.70 | 4,028,913 | +0.47(+1.96%) |
Mar 31, 2010 | 24.19 | 24.35 | 24.17 | 24.23 | 2,658,891 | -0.30(-1.24%) |
Mar 30, 2010 | 24.59 | 24.66 | 24.42 | 24.53 | 1,936,928 | +0.07(+0.28%) |
Mar 29, 2010 | 24.41 | 24.57 | 24.39 | 24.46 | 2,272,600 | +0.30(+1.26%) |
Mar 26, 2010 | 24.22 | 24.30 | 23.99 | 24.16 | 2,114,424 | +0.14(+0.56%) |
Mar 25, 2010 | 24.29 | 24.39 | 23.99 | 24.02 | 2,981,826 | -0.04(-0.16%) |
Mar 24, 2010 | 24.13 | 24.22 | 23.98 | 24.06 | 2,939,828 | -0.41(-1.68%) |
Mar 23, 2010 | 24.22 | 24.48 | 24.16 | 24.48 | 2,988,806 | +0.34(+1.43%) |
Mar 22, 2010 | 23.81 | 24.20 | 23.78 | 24.13 | 1,365,938 | +0.05(+0.21%) |
Mar 19, 2010 | 24.34 | 24.36 | 23.98 | 24.08 | 1,956,848 | -0.20(-0.84%) |
Mar 18, 2010 | 24.31 | 24.39 | 24.17 | 24.28 | 1,125,056 | -0.09(-0.37%) |
Mar 17, 2010 | 24.33 | 24.53 | 24.33 | 24.37 | 1,810,115 | +0.21(+0.89%) |
Mar 16, 2010 | 23.89 | 24.17 | 23.83 | 24.16 | 2,635,850 | +0.38(+1.61%) |
Mar 15, 2010 | 23.64 | 23.80 | 23.63 | 23.78 | 2,488,457 | -0.13(-0.54%) |
Mar 12, 2010 | 24.09 | 24.09 | 23.87 | 23.91 | 2,585,480 | -0.07(-0.31%) |
Mar 11, 2010 | 23.96 | 24.00 | 23.81 | 23.98 | 2,693,321 | -0.05(-0.21%) |
Mar 10, 2010 | 24.01 | 24.20 | 23.93 | 24.03 | 1,564,467 | +0.05(+0.21%) |
Mar 09, 2010 | 23.72 | 24.08 | 23.72 | 23.98 | 2,704,361 | +0.20(+0.83%) |
Mar 08, 2010 | 23.82 | 23.87 | 23.74 | 23.78 | 1,859,880 | -0.03(-0.14%) |
Mar 05, 2010 | 23.58 | 23.82 | 23.52 | 23.82 | 2,955,047 | +0.52(+2.25%) |
Mar 04, 2010 | 23.34 | 23.39 | 23.14 | 23.29 | 1,607,267 | -0.06(-0.24%) |
Mar 03, 2010 | 23.30 | 23.53 | 23.29 | 23.35 | 2,094,112 | +0.19(+0.80%) |
Mar 02, 2010 | 23.21 | 23.31 | 23.12 | 23.16 | 2,707,929 | +0.07(+0.29%) |
Mar 01, 2010 | 22.86 | 23.09 | 22.85 | 23.09 | 2,329,643 | +0.48(+2.15%) |
Feb 26, 2010 | 22.48 | 22.64 | 22.28 | 22.61 | 2,175,106 | +0.34(+1.52%) |
Feb 25, 2010 | 21.93 | 22.32 | 21.84 | 22.27 | 2,385,419 | -0.42(-1.84%) |
Feb 24, 2010 | 22.48 | 22.73 | 22.43 | 22.69 | 1,325,172 | +0.26(+1.16%) |
Feb 23, 2010 | 22.89 | 22.98 | 22.43 | 22.43 | 2,280,968 | -0.41(-1.80%) |
Feb 22, 2010 | 22.92 | 22.94 | 22.76 | 22.84 | 1,243,013 | +0.16(+0.70%) |
Feb 19, 2010 | 22.51 | 22.74 | 22.41 | 22.68 | 3,457,595 | -0.18(-0.79%) |
Feb 18, 2010 | 22.59 | 22.89 | 22.59 | 22.86 | 2,351,732 | +0.12(+0.52%) |
Feb 17, 2010 | 22.79 | 22.83 | 22.63 | 22.74 | 3,362,210 | +0.24(+1.05%) |
Feb 16, 2010 | 22.28 | 22.57 | 22.21 | 22.51 | 3,148,375 | +0.62(+2.83%) |
Feb 12, 2010 | 21.67 | 21.89 | 21.89 | 21.89 | 1,911,699 | -0.24(-1.10%) |
Feb 11, 2010 | 21.77 | 22.16 | 21.64 | 22.13 | 1,874,958 | +0.60(+2.80%) |
Feb 10, 2010 | 21.57 | 21.67 | 21.27 | 21.53 | 5,647,195 | -0.14(-0.65%) |
Feb 09, 2010 | 21.54 | 21.90 | 21.36 | 21.67 | 3,105,206 | +0.65(+3.09%) |
Feb 08, 2010 | 21.19 | 21.40 | 21.01 | 21.02 | 2,185,809 | -0.11(-0.53%) |
Feb 05, 2010 | 21.08 | 21.17 | 20.63 | 21.13 | 7,863,418 | +0.05(+0.21%) |
Feb 04, 2010 | 21.71 | 21.73 | 21.07 | 21.09 | 5,079,743 | -0.94(-4.25%) |
Feb 03, 2010 | 22.16 | 22.23 | 21.97 | 22.02 | 2,124,693 | -0.19(-0.84%) |
Feb 02, 2010 | 22.02 | 22.28 | 21.88 | 22.21 | 4,000,814 | +0.20(+0.90%) |