Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.12 | 21.32 | 20.42 | 20.74 | 4,397,441 | -0.40(-1.90%) |
Apr 29, 2010 | 21.93 | 22.34 | 20.91 | 21.14 | 5,163,048 | -0.14(-0.68%) |
Apr 28, 2010 | 21.42 | 21.52 | 20.65 | 21.28 | 11,136,610 | -2.50(-10.51%) |
Apr 27, 2010 | 24.09 | 24.43 | 23.68 | 23.78 | 2,640 | -0.37(-1.54%) |
Apr 26, 2010 | 24.37 | 24.41 | 24.12 | 24.15 | 1,989,468 | -0.20(-0.84%) |
Apr 23, 2010 | 24.24 | 24.37 | 24.00 | 24.36 | 2,241,370 | +0.18(+0.75%) |
Apr 22, 2010 | 23.37 | 24.21 | 23.26 | 24.18 | 3,455,097 | +0.67(+2.83%) |
Apr 21, 2010 | 23.51 | 23.93 | 23.24 | 23.51 | 8,513 | +0.26(+1.11%) |
Apr 20, 2010 | 23.32 | 23.44 | 23.10 | 23.25 | 1,019,681 | +0.14(+0.59%) |
Apr 19, 2010 | 23.15 | 23.27 | 22.78 | 23.12 | 1,335,494 | -0.11(-0.46%) |
Apr 16, 2010 | 23.57 | 23.62 | 23.12 | 23.22 | 1,699,153 | -0.48(-2.01%) |
Apr 15, 2010 | 23.52 | 23.90 | 23.52 | 23.70 | 1,799,123 | +0.00(+0.00%) |
Apr 14, 2010 | 23.57 | 23.70 | 23.46 | 23.70 | 1,640,198 | +0.09(+0.39%) |
Apr 13, 2010 | 23.49 | 23.70 | 23.39 | 23.61 | 1,391,158 | +0.04(+0.16%) |
Apr 12, 2010 | 23.64 | 23.65 | 23.30 | 23.57 | 1,582,449 | +0.01(+0.03%) |
Apr 09, 2010 | 23.46 | 23.61 | 23.30 | 23.56 | 1,514,894 | +0.18(+0.78%) |
Apr 08, 2010 | 23.37 | 23.41 | 23.12 | 23.38 | 1,633,185 | -0.11(-0.48%) |
Apr 07, 2010 | 23.74 | 23.78 | 23.40 | 23.49 | 2,215,824 | -0.38(-1.59%) |
Apr 06, 2010 | 23.56 | 23.95 | 23.51 | 23.87 | 958,654 | +0.32(+1.35%) |
Apr 05, 2010 | 23.28 | 23.69 | 23.03 | 23.56 | 1,554,696 | +0.45(+1.97%) |
Apr 01, 2010 | 23.14 | 23.10 | 23.10 | 23.10 | 1,087,388 | +0.05(+0.23%) |
Mar 31, 2010 | 23.41 | 23.41 | 23.00 | 23.05 | 1,780,389 | -0.45(-1.90%) |
Mar 30, 2010 | 23.59 | 23.68 | 23.31 | 23.49 | 935,679 | -0.10(-0.42%) |
Mar 29, 2010 | 23.50 | 23.72 | 23.37 | 23.59 | 1,167,423 | +0.18(+0.78%) |
Mar 26, 2010 | 23.34 | 23.70 | 23.34 | 23.41 | 1,188,001 | +0.12(+0.52%) |
Mar 25, 2010 | 23.61 | 23.73 | 23.28 | 23.29 | 1,432,349 | -0.08(-0.36%) |
Mar 24, 2010 | 23.88 | 23.88 | 23.25 | 23.37 | 1,257,585 | -0.55(-2.28%) |
Mar 23, 2010 | 23.73 | 23.92 | 23.59 | 23.92 | 1,134,591 | +0.13(+0.54%) |
Mar 22, 2010 | 23.46 | 23.85 | 23.35 | 23.79 | 1,308,475 | +0.19(+0.80%) |
Mar 19, 2010 | 23.85 | 24.01 | 23.46 | 23.60 | 2,227,836 | -0.18(-0.76%) |
Mar 18, 2010 | 23.87 | 23.99 | 23.68 | 23.78 | 1,029,668 | +0.00(+0.00%) |
Mar 17, 2010 | 23.47 | 24.06 | 23.42 | 23.78 | 2,103,558 | +0.43(+1.85%) |
Mar 16, 2010 | 22.99 | 23.45 | 22.89 | 23.35 | 1,439,377 | +0.40(+1.75%) |
Mar 15, 2010 | 22.77 | 22.96 | 22.75 | 22.95 | 1,053,248 | +0.11(+0.50%) |
Mar 12, 2010 | 23.00 | 23.00 | 22.63 | 22.84 | 1,446,849 | -0.13(-0.56%) |
Mar 11, 2010 | 22.75 | 23.00 | 22.61 | 22.96 | 1,564,082 | +0.11(+0.46%) |
Mar 10, 2010 | 22.67 | 23.03 | 22.58 | 22.86 | 1,574,050 | +0.24(+1.07%) |
Mar 09, 2010 | 22.41 | 22.68 | 22.38 | 22.62 | 1,659,278 | +0.16(+0.71%) |
Mar 08, 2010 | 22.65 | 22.78 | 22.46 | 22.46 | 2,154,792 | -0.20(-0.90%) |
Mar 05, 2010 | 22.00 | 22.76 | 22.00 | 22.66 | 3,750,028 | +0.86(+3.96%) |
Mar 04, 2010 | 21.79 | 21.97 | 21.77 | 21.80 | 984,388 | +0.01(+0.03%) |
Mar 03, 2010 | 21.81 | 22.06 | 21.78 | 21.79 | 1,071,388 | +0.01(+0.05%) |
Mar 02, 2010 | 21.81 | 21.98 | 21.68 | 21.78 | 2,063,673 | -0.05(-0.23%) |
Mar 01, 2010 | 21.21 | 21.87 | 21.12 | 21.83 | 2,564,654 | +0.70(+3.30%) |
Feb 26, 2010 | 21.12 | 21.18 | 20.86 | 21.13 | 2,187,245 | +0.15(+0.72%) |
Feb 25, 2010 | 20.65 | 21.03 | 20.46 | 20.98 | 1,749,658 | +0.02(+0.07%) |
Feb 24, 2010 | 20.79 | 20.99 | 20.72 | 20.97 | 2,290,354 | +0.29(+1.39%) |
Feb 23, 2010 | 21.21 | 21.21 | 20.58 | 20.68 | 2,810,510 | -0.52(-2.47%) |
Feb 22, 2010 | 21.59 | 21.63 | 21.14 | 21.20 | 1,667,368 | -0.37(-1.71%) |
Feb 19, 2010 | 21.15 | 21.77 | 21.15 | 21.57 | 1,936,013 | +0.23(+1.06%) |
Feb 18, 2010 | 21.17 | 21.38 | 21.13 | 21.34 | 1,188,139 | +0.10(+0.46%) |
Feb 17, 2010 | 21.15 | 21.29 | 21.02 | 21.25 | 1,720,892 | +0.20(+0.93%) |
Feb 16, 2010 | 20.56 | 21.10 | 20.48 | 21.05 | 2,122,040 | +0.63(+3.10%) |
Feb 12, 2010 | 20.39 | 20.42 | 20.42 | 20.42 | 1,739,865 | -0.11(-0.51%) |
Feb 11, 2010 | 20.11 | 20.57 | 19.87 | 20.52 | 1,627,756 | +0.32(+1.57%) |
Feb 10, 2010 | 20.05 | 20.30 | 19.64 | 20.20 | 3,110,475 | +0.14(+0.68%) |
Feb 09, 2010 | 20.11 | 20.29 | 19.89 | 20.07 | 2,765,129 | +0.19(+0.95%) |
Feb 08, 2010 | 19.86 | 19.95 | 19.50 | 19.88 | 3,094,261 | -0.02(-0.11%) |
Feb 05, 2010 | 19.80 | 19.97 | 19.50 | 19.90 | 3,560,049 | +0.06(+0.30%) |
Feb 04, 2010 | 20.23 | 20.23 | 19.68 | 19.84 | 2,709,117 | -0.54(-2.66%) |
Feb 03, 2010 | 20.51 | 20.66 | 20.29 | 20.39 | 1,870,255 | -0.21(-1.02%) |
Feb 02, 2010 | 20.34 | 20.65 | 20.23 | 20.60 | 3,057,574 | +0.42(+2.07%) |