Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.64 | 21.80 | 21.30 | 21.37 | 19,222,564 | -0.25(-1.16%) |
Apr 29, 2010 | 21.65 | 21.77 | 21.32 | 21.62 | 3,284,850 | -0.10(-0.46%) |
Apr 28, 2010 | 22.19 | 22.22 | 21.61 | 21.72 | 2,799,174 | -0.09(-0.39%) |
Apr 27, 2010 | 22.03 | 22.52 | 21.77 | 21.80 | 2,511,011 | -0.56(-2.49%) |
Apr 26, 2010 | 22.14 | 22.43 | 21.75 | 22.36 | 2,817,447 | +0.16(+0.71%) |
Apr 23, 2010 | 21.97 | 22.23 | 21.68 | 22.20 | 2,772,468 | +0.36(+1.66%) |
Apr 22, 2010 | 21.69 | 21.88 | 21.43 | 21.84 | 2,455,828 | -0.10(-0.46%) |
Apr 21, 2010 | 22.08 | 22.14 | 21.60 | 21.94 | 5,284,679 | -0.20(-0.89%) |
Apr 20, 2010 | 22.06 | 22.22 | 22.01 | 22.14 | 2,290,270 | +0.27(+1.22%) |
Apr 19, 2010 | 21.72 | 22.06 | 21.48 | 21.87 | 2,811,358 | -0.24(-1.07%) |
Apr 16, 2010 | 22.49 | 22.57 | 21.72 | 22.11 | 6,340,420 | -0.67(-2.92%) |
Apr 15, 2010 | 22.55 | 22.79 | 22.55 | 22.77 | 2,774,847 | +0.07(+0.31%) |
Apr 14, 2010 | 22.64 | 22.74 | 22.48 | 22.70 | 2,308,732 | +0.26(+1.17%) |
Apr 13, 2010 | 22.06 | 22.51 | 21.80 | 22.44 | 3,342,458 | +0.38(+1.70%) |
Apr 12, 2010 | 22.14 | 22.40 | 21.90 | 22.06 | 4,851,750 | -0.08(-0.37%) |
Apr 09, 2010 | 22.31 | 22.38 | 21.88 | 22.14 | 3,439,483 | -0.01(-0.05%) |
Apr 08, 2010 | 21.92 | 22.36 | 21.70 | 22.16 | 4,866,887 | +0.23(+1.06%) |
Apr 07, 2010 | 22.27 | 22.28 | 21.82 | 21.92 | 3,134,604 | -0.31(-1.39%) |
Apr 06, 2010 | 22.10 | 22.31 | 21.83 | 22.23 | 3,028,779 | -0.18(-0.79%) |
Apr 05, 2010 | 22.35 | 22.48 | 22.13 | 22.41 | 1,069,207 | +0.23(+1.05%) |
Apr 01, 2010 | 21.81 | 22.18 | 22.18 | 22.18 | 10,308,662 | +0.72(+3.33%) |
Mar 31, 2010 | 20.98 | 21.68 | 20.00 | 21.46 | 5,995,914 | +0.24(+1.13%) |
Mar 30, 2010 | 20.85 | 21.24 | 20.79 | 21.22 | 3,544,685 | +0.38(+1.80%) |
Mar 29, 2010 | 20.99 | 21.02 | 20.75 | 20.85 | 2,853,069 | +0.02(+0.11%) |
Mar 26, 2010 | 20.86 | 21.05 | 20.70 | 20.83 | 2,203,807 | +0.22(+1.09%) |
Mar 25, 2010 | 21.50 | 21.79 | 20.54 | 20.60 | 3,449,043 | -0.57(-2.70%) |
Mar 24, 2010 | 21.31 | 21.41 | 21.08 | 21.17 | 3,343,389 | -0.12(-0.58%) |
Mar 23, 2010 | 21.14 | 21.45 | 21.04 | 21.30 | 2,507,391 | +0.22(+1.06%) |
Mar 22, 2010 | 21.05 | 21.27 | 20.81 | 21.07 | 3,401,155 | -0.16(-0.75%) |
Mar 19, 2010 | 21.19 | 21.60 | 21.02 | 21.23 | 3,906,891 | -0.06(-0.29%) |
Mar 18, 2010 | 22.22 | 22.27 | 20.96 | 21.29 | 6,472,837 | -1.17(-5.20%) |
Mar 17, 2010 | 22.50 | 22.81 | 22.06 | 22.46 | 3,981,956 | +0.02(+0.09%) |
Mar 16, 2010 | 22.04 | 22.70 | 21.82 | 22.44 | 4,348,134 | +0.68(+3.15%) |
Mar 15, 2010 | 21.67 | 21.82 | 21.64 | 21.76 | 3,569,715 | -0.31(-1.42%) |
Mar 12, 2010 | 21.79 | 22.24 | 21.79 | 22.07 | 3,646,303 | +0.36(+1.64%) |
Mar 11, 2010 | 21.81 | 21.81 | 21.24 | 21.72 | 3,799,623 | -0.22(-1.02%) |
Mar 10, 2010 | 21.16 | 21.95 | 20.99 | 21.94 | 3,831,154 | +0.76(+3.58%) |
Mar 09, 2010 | 20.83 | 21.30 | 20.71 | 21.18 | 3,327,067 | +0.21(+1.01%) |
Mar 08, 2010 | 21.42 | 21.56 | 20.83 | 20.97 | 4,208,609 | -0.11(-0.51%) |
Mar 05, 2010 | 20.90 | 21.10 | 20.81 | 21.08 | 3,670,713 | +0.46(+2.25%) |
Mar 04, 2010 | 21.18 | 21.26 | 20.49 | 20.61 | 4,976,751 | -0.24(-1.13%) |
Mar 03, 2010 | 21.37 | 21.45 | 20.55 | 20.85 | 2,474,166 | +0.14(+0.67%) |
Mar 02, 2010 | 20.76 | 20.88 | 20.54 | 20.71 | 3,517,747 | +0.10(+0.51%) |
Mar 01, 2010 | 20.57 | 20.67 | 20.08 | 20.61 | 2,910,894 | +0.36(+1.78%) |
Feb 26, 2010 | 19.69 | 20.50 | 19.38 | 20.25 | 3,333,710 | +0.68(+3.46%) |
Feb 25, 2010 | 18.90 | 19.58 | 18.73 | 19.57 | 2,450,005 | +0.14(+0.74%) |
Feb 24, 2010 | 19.27 | 19.55 | 19.10 | 19.42 | 2,263,440 | +0.03(+0.16%) |
Feb 23, 2010 | 19.79 | 19.92 | 19.09 | 19.39 | 4,536,046 | -0.55(-2.73%) |
Feb 22, 2010 | 19.72 | 20.01 | 19.54 | 19.94 | 2,562,659 | +0.37(+1.90%) |
Feb 19, 2010 | 19.51 | 19.77 | 19.40 | 19.57 | 2,419,061 | -0.20(-1.02%) |
Feb 18, 2010 | 19.56 | 19.92 | 19.44 | 19.77 | 2,362,024 | -0.03(-0.14%) |
Feb 17, 2010 | 19.88 | 19.88 | 19.53 | 19.80 | 2,419,190 | +0.21(+1.05%) |
Feb 16, 2010 | 19.57 | 19.93 | 19.25 | 19.59 | 2,758,714 | +0.39(+2.01%) |
Feb 12, 2010 | 18.07 | 19.21 | 19.21 | 19.21 | 8,984,234 | +0.31(+1.62%) |
Feb 11, 2010 | 18.15 | 18.92 | 18.01 | 18.90 | 4,208,024 | +0.63(+3.47%) |
Feb 10, 2010 | 18.08 | 18.37 | 17.70 | 18.27 | 3,595,128 | +0.09(+0.47%) |
Feb 09, 2010 | 17.98 | 18.40 | 17.83 | 18.18 | 3,924,032 | +0.91(+5.29%) |
Feb 08, 2010 | 17.55 | 18.02 | 17.24 | 17.27 | 4,810,703 | +0.02(+0.13%) |
Feb 05, 2010 | 17.75 | 17.75 | 16.63 | 17.24 | 5,960,398 | -0.41(-2.32%) |
Feb 04, 2010 | 18.72 | 18.80 | 17.62 | 17.65 | 5,878,505 | -1.47(-7.68%) |
Feb 03, 2010 | 19.39 | 19.70 | 19.05 | 19.12 | 2,474,156 | -0.43(-2.18%) |
Feb 02, 2010 | 19.29 | 19.61 | 18.89 | 19.55 | 2,845,464 | +0.57(+3.00%) |