Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.61 | 25.76 | 25.15 | 25.15 | 4,147,112 | -0.42(-1.63%) |
Apr 29, 2010 | 25.25 | 25.79 | 25.21 | 25.56 | 4,858,985 | +0.46(+1.85%) |
Apr 28, 2010 | 25.20 | 25.39 | 25.01 | 25.10 | 3,787,402 | -0.06(-0.23%) |
Apr 27, 2010 | 25.27 | 25.59 | 25.08 | 25.16 | 4,380,789 | -0.30(-1.18%) |
Apr 26, 2010 | 25.35 | 25.63 | 25.13 | 25.46 | 5,252,783 | +0.08(+0.32%) |
Apr 23, 2010 | 25.68 | 25.73 | 25.10 | 25.38 | 6,073,335 | -0.23(-0.89%) |
Apr 22, 2010 | 25.51 | 25.91 | 25.07 | 25.60 | 10,359,197 | +0.86(+3.46%) |
Apr 21, 2010 | 24.81 | 24.94 | 24.44 | 24.75 | 15,028 | -0.02(-0.07%) |
Apr 20, 2010 | 24.43 | 24.85 | 24.36 | 24.76 | 5,140,162 | +0.46(+1.88%) |
Apr 19, 2010 | 24.37 | 24.45 | 24.11 | 24.31 | 5,283,026 | -0.05(-0.20%) |
Apr 16, 2010 | 24.05 | 24.39 | 23.93 | 24.36 | 7,350,788 | +0.32(+1.32%) |
Apr 15, 2010 | 23.79 | 24.05 | 23.71 | 24.04 | 2,719,867 | +0.24(+0.99%) |
Apr 14, 2010 | 24.04 | 24.05 | 23.66 | 23.80 | 3,390,646 | -0.21(-0.88%) |
Apr 13, 2010 | 23.84 | 24.05 | 23.60 | 24.01 | 3,407,799 | +0.10(+0.41%) |
Apr 12, 2010 | 24.04 | 24.06 | 23.86 | 23.92 | 2,256,530 | -0.11(-0.44%) |
Apr 09, 2010 | 23.85 | 24.03 | 23.79 | 24.02 | 2,476,324 | +0.24(+0.99%) |
Apr 08, 2010 | 24.11 | 24.11 | 23.72 | 23.79 | 4,621,385 | +0.11(+0.48%) |
Apr 07, 2010 | 23.58 | 23.70 | 23.45 | 23.67 | 3,865,610 | +0.01(+0.03%) |
Apr 06, 2010 | 23.57 | 23.75 | 23.48 | 23.66 | 2,133,375 | +0.39(+1.68%) |
Apr 05, 2010 | 23.34 | 23.66 | 23.26 | 23.27 | 2,870,191 | -0.03(-0.14%) |
Apr 01, 2010 | 23.63 | 23.31 | 23.31 | 23.31 | 4,515,510 | -0.27(-1.14%) |
Mar 31, 2010 | 23.86 | 23.86 | 23.44 | 23.57 | 2,953,015 | -0.29(-1.23%) |
Mar 30, 2010 | 23.58 | 23.91 | 23.53 | 23.87 | 3,362,140 | +0.36(+1.53%) |
Mar 29, 2010 | 23.44 | 23.58 | 23.33 | 23.51 | 2,532,933 | +0.20(+0.87%) |
Mar 26, 2010 | 23.34 | 23.41 | 23.07 | 23.31 | 3,134,166 | -0.01(-0.03%) |
Mar 25, 2010 | 23.55 | 23.55 | 23.27 | 23.31 | 3,218,530 | -0.10(-0.42%) |
Mar 24, 2010 | 23.86 | 23.88 | 23.36 | 23.41 | 2,647,973 | -0.40(-1.68%) |
Mar 23, 2010 | 23.99 | 23.99 | 23.56 | 23.81 | 2,877,531 | -0.07(-0.27%) |
Mar 22, 2010 | 23.33 | 23.89 | 23.23 | 23.88 | 5,948,154 | +0.50(+2.13%) |
Mar 19, 2010 | 23.38 | 23.73 | 23.04 | 23.38 | 6,708,542 | +0.09(+0.38%) |
Mar 18, 2010 | 23.13 | 23.33 | 22.98 | 23.29 | 3,381,595 | +0.30(+1.31%) |
Mar 17, 2010 | 23.29 | 23.30 | 22.97 | 22.99 | 3,788,743 | -0.13(-0.56%) |
Mar 16, 2010 | 23.17 | 23.19 | 22.77 | 23.12 | 5,165,294 | +0.50(+2.20%) |
Mar 15, 2010 | 22.60 | 22.65 | 22.58 | 22.62 | 3,379,565 | -0.15(-0.64%) |
Mar 12, 2010 | 22.96 | 23.03 | 22.66 | 22.77 | 2,867,086 | -0.12(-0.53%) |
Mar 11, 2010 | 22.78 | 22.92 | 22.66 | 22.89 | 2,059,389 | +0.02(+0.11%) |
Mar 10, 2010 | 22.78 | 22.98 | 22.73 | 22.87 | 2,900,704 | +0.05(+0.21%) |
Mar 09, 2010 | 22.84 | 22.96 | 22.74 | 22.82 | 3,567,164 | -0.07(-0.28%) |
Mar 08, 2010 | 23.16 | 23.19 | 22.87 | 22.88 | 3,029,988 | -0.28(-1.20%) |
Mar 05, 2010 | 22.84 | 23.16 | 22.81 | 23.16 | 3,331,618 | +0.34(+1.50%) |
Mar 04, 2010 | 22.82 | 22.96 | 22.75 | 22.82 | 3,262,320 | -0.01(-0.04%) |
Mar 03, 2010 | 23.23 | 23.23 | 22.80 | 22.82 | 3,790,909 | -0.38(-1.62%) |
Mar 02, 2010 | 22.99 | 23.23 | 22.89 | 23.20 | 2,902,820 | +0.32(+1.39%) |
Mar 01, 2010 | 22.80 | 23.03 | 22.62 | 22.88 | 3,823,500 | +0.02(+0.11%) |
Feb 26, 2010 | 22.89 | 22.98 | 22.73 | 22.86 | 4,951,951 | -0.03(-0.14%) |
Feb 25, 2010 | 22.58 | 22.89 | 22.48 | 22.89 | 3,886,686 | +0.14(+0.61%) |
Feb 24, 2010 | 22.64 | 22.86 | 22.63 | 22.75 | 3,253,827 | +0.13(+0.58%) |
Feb 23, 2010 | 22.68 | 22.80 | 22.47 | 22.62 | 6,633,041 | -0.11(-0.50%) |
Feb 22, 2010 | 23.02 | 23.02 | 22.63 | 22.73 | 3,994,457 | -0.20(-0.89%) |
Feb 19, 2010 | 22.72 | 22.98 | 22.50 | 22.94 | 4,738,087 | +0.23(+1.00%) |
Feb 18, 2010 | 22.48 | 22.74 | 22.42 | 22.71 | 3,595,801 | +0.22(+0.98%) |
Feb 17, 2010 | 22.60 | 22.65 | 22.07 | 22.49 | 7,199,686 | +0.02(+0.07%) |
Feb 16, 2010 | 22.55 | 22.55 | 22.26 | 22.47 | 4,083,531 | +0.18(+0.80%) |
Feb 12, 2010 | 22.33 | 22.29 | 22.29 | 22.29 | 3,169,530 | -0.14(-0.62%) |
Feb 11, 2010 | 22.16 | 22.47 | 21.97 | 22.43 | 5,022,026 | +0.27(+1.21%) |
Feb 10, 2010 | 22.26 | 22.27 | 21.75 | 22.16 | 6,937,567 | +0.09(+0.41%) |
Feb 09, 2010 | 22.09 | 22.27 | 21.94 | 22.07 | 2,666,845 | +0.20(+0.93%) |
Feb 08, 2010 | 21.97 | 22.10 | 21.80 | 21.87 | 3,458,859 | -0.08(-0.37%) |
Feb 05, 2010 | 22.25 | 22.27 | 21.66 | 21.95 | 6,936,247 | -0.33(-1.50%) |
Feb 04, 2010 | 22.97 | 22.97 | 22.29 | 22.29 | 5,668,843 | -0.73(-3.18%) |
Feb 03, 2010 | 23.17 | 23.24 | 22.78 | 23.02 | 4,676,641 | -0.19(-0.81%) |
Feb 02, 2010 | 22.59 | 23.25 | 22.48 | 23.20 | 7,397,582 | +0.93(+4.16%) |