Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.11 | 22.84 | 21.84 | 21.94 | 808,103 | -0.23(-1.04%) |
Apr 29, 2010 | 22.63 | 22.80 | 22.05 | 22.17 | 768,910 | -0.14(-0.63%) |
Apr 28, 2010 | 22.41 | 22.48 | 21.86 | 22.31 | 655,203 | +0.06(+0.27%) |
Apr 27, 2010 | 22.73 | 23.07 | 22.13 | 22.25 | 680,702 | -0.67(-2.92%) |
Apr 26, 2010 | 23.23 | 23.23 | 22.86 | 22.92 | 655,593 | -0.32(-1.38%) |
Apr 23, 2010 | 22.13 | 23.25 | 21.90 | 23.24 | 676,839 | +1.11(+5.02%) |
Apr 22, 2010 | 21.83 | 22.13 | 21.50 | 22.13 | 1,172,474 | -0.07(-0.32%) |
Apr 21, 2010 | 22.62 | 22.62 | 22.04 | 22.20 | 875,785 | -0.07(-0.31%) |
Apr 20, 2010 | 22.25 | 22.65 | 22.10 | 22.27 | 849,335 | +0.23(+1.04%) |
Apr 19, 2010 | 22.69 | 22.80 | 21.71 | 22.04 | 1,122,579 | -0.89(-3.88%) |
Apr 16, 2010 | 23.43 | 23.70 | 22.66 | 22.93 | 873,065 | -0.60(-2.55%) |
Apr 15, 2010 | 23.00 | 23.90 | 22.99 | 23.53 | 1,102,205 | +0.50(+2.17%) |
Apr 14, 2010 | 22.98 | 23.07 | 22.56 | 23.03 | 797,619 | +0.14(+0.61%) |
Apr 13, 2010 | 23.22 | 23.41 | 22.86 | 22.89 | 881,479 | -0.50(-2.14%) |
Apr 12, 2010 | 23.72 | 23.97 | 23.13 | 23.39 | 1,224,257 | -0.30(-1.27%) |
Apr 09, 2010 | 24.45 | 24.75 | 23.59 | 23.69 | 3,868,818 | -0.64(-2.63%) |
Apr 08, 2010 | 24.46 | 24.60 | 23.90 | 24.33 | 577,355 | -0.27(-1.10%) |
Apr 07, 2010 | 24.89 | 25.23 | 24.36 | 24.60 | 517,069 | -0.08(-0.32%) |
Apr 06, 2010 | 24.13 | 24.85 | 23.47 | 24.68 | 676,771 | +0.31(+1.27%) |
Apr 05, 2010 | 24.07 | 24.75 | 23.79 | 24.37 | 524,117 | +0.47(+1.97%) |
Apr 01, 2010 | 23.19 | 23.90 | 23.90 | 23.90 | 653,000 | +0.95(+4.14%) |
Mar 31, 2010 | 22.92 | 23.52 | 22.92 | 22.95 | 468,688 | -0.05(-0.22%) |
Mar 30, 2010 | 23.14 | 23.28 | 22.67 | 23.00 | 454,909 | -0.06(-0.26%) |
Mar 29, 2010 | 22.31 | 23.22 | 22.20 | 23.06 | 520,786 | +0.82(+3.69%) |
Mar 26, 2010 | 22.78 | 22.78 | 22.07 | 22.24 | 604,447 | -0.36(-1.59%) |
Mar 25, 2010 | 24.05 | 24.22 | 22.60 | 22.60 | 608,158 | -1.17(-4.92%) |
Mar 24, 2010 | 23.86 | 24.54 | 23.71 | 23.77 | 607,837 | -0.42(-1.74%) |
Mar 23, 2010 | 23.80 | 24.41 | 23.53 | 24.19 | 718,329 | +0.33(+1.38%) |
Mar 22, 2010 | 23.75 | 23.99 | 23.09 | 23.86 | 827,767 | -0.32(-1.32%) |
Mar 19, 2010 | 24.69 | 24.74 | 23.69 | 24.18 | 1,634,310 | -0.44(-1.79%) |
Mar 18, 2010 | 25.12 | 25.45 | 24.12 | 24.62 | 788,290 | -0.47(-1.87%) |
Mar 17, 2010 | 24.94 | 25.61 | 24.88 | 25.09 | 731,631 | +0.22(+0.88%) |
Mar 16, 2010 | 24.05 | 24.96 | 23.65 | 24.87 | 752,119 | +0.86(+3.58%) |
Mar 15, 2010 | 23.89 | 25.09 | 23.65 | 24.01 | 612,889 | -0.81(-3.26%) |
Mar 12, 2010 | 24.49 | 24.95 | 24.24 | 24.82 | 656,492 | +0.56(+2.31%) |
Mar 11, 2010 | 24.68 | 24.83 | 23.78 | 24.26 | 742,028 | -0.74(-2.96%) |
Mar 10, 2010 | 26.00 | 26.09 | 24.60 | 25.00 | 1,047,082 | -0.60(-2.34%) |
Mar 09, 2010 | 25.06 | 25.88 | 25.06 | 25.60 | 575,752 | +0.34(+1.35%) |
Mar 08, 2010 | 25.78 | 25.90 | 25.02 | 25.26 | 368,925 | -0.58(-2.24%) |
Mar 05, 2010 | 26.24 | 26.35 | 25.45 | 25.84 | 589,935 | -0.13(-0.50%) |
Mar 04, 2010 | 26.47 | 26.73 | 25.13 | 25.97 | 708,111 | -0.50(-1.89%) |
Mar 03, 2010 | 26.74 | 27.33 | 26.31 | 26.47 | 776,671 | +0.87(+3.40%) |
Mar 02, 2010 | 25.26 | 26.18 | 25.16 | 25.60 | 1,094,968 | +1.31(+5.39%) |
Mar 01, 2010 | 24.05 | 24.50 | 23.91 | 24.29 | 280,204 | +0.36(+1.50%) |
Feb 26, 2010 | 24.35 | 24.35 | 23.47 | 23.93 | 449,281 | -0.22(-0.91%) |
Feb 25, 2010 | 23.06 | 24.22 | 22.83 | 24.15 | 654,483 | +0.59(+2.50%) |
Feb 24, 2010 | 23.89 | 24.29 | 23.46 | 23.56 | 379,333 | -0.22(-0.93%) |
Feb 23, 2010 | 25.03 | 25.25 | 23.55 | 23.78 | 653,207 | -1.32(-5.26%) |
Feb 22, 2010 | 25.79 | 26.30 | 24.70 | 25.10 | 471,824 | -0.66(-2.56%) |
Feb 19, 2010 | 26.27 | 26.49 | 25.66 | 25.76 | 473,816 | -0.51(-1.94%) |
Feb 18, 2010 | 26.28 | 26.34 | 25.67 | 26.27 | 585,377 | -0.07(-0.27%) |
Feb 17, 2010 | 26.83 | 27.32 | 26.06 | 26.34 | 430,598 | -0.44(-1.64%) |
Feb 16, 2010 | 25.30 | 26.80 | 25.27 | 26.78 | 737,341 | +1.83(+7.33%) |
Feb 12, 2010 | 24.24 | 24.95 | 24.95 | 24.95 | 553,300 | +0.26(+1.05%) |
Feb 11, 2010 | 23.76 | 24.82 | 23.50 | 24.69 | 1,346,387 | +2.41(+10.82%) |
Feb 10, 2010 | 21.77 | 22.41 | 21.17 | 22.28 | 790,218 | +0.33(+1.50%) |
Feb 09, 2010 | 22.44 | 22.84 | 21.73 | 21.95 | 682,993 | -0.04(-0.18%) |
Feb 08, 2010 | 22.31 | 22.68 | 21.74 | 21.99 | 563,868 | -0.28(-1.26%) |
Feb 05, 2010 | 22.73 | 22.81 | 21.56 | 22.27 | 833,604 | -0.46(-2.02%) |
Feb 04, 2010 | 23.96 | 24.01 | 22.22 | 22.73 | 967,616 | -1.55(-6.38%) |
Feb 03, 2010 | 24.95 | 25.23 | 23.92 | 24.28 | 772,448 | -0.74(-2.96%) |
Feb 02, 2010 | 25.29 | 25.67 | 24.81 | 25.02 | 1,080,170 | -0.17(-0.67%) |