Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.54 | 22.70 | 22.30 | 22.30 | 163,123 | +0.01(+0.03%) |
Apr 29, 2010 | 22.19 | 22.50 | 22.12 | 22.29 | 263,025 | +0.71(+3.31%) |
Apr 28, 2010 | 22.11 | 22.17 | 21.18 | 21.58 | 1,455,610 | -0.42(-1.92%) |
Apr 27, 2010 | 22.74 | 23.01 | 21.95 | 22.00 | 517,181 | -1.43(-6.10%) |
Apr 26, 2010 | 23.49 | 23.57 | 23.28 | 23.43 | 301,424 | -0.23(-0.98%) |
Apr 23, 2010 | 23.40 | 23.70 | 23.34 | 23.66 | 79,328 | +0.20(+0.86%) |
Apr 22, 2010 | 23.25 | 23.51 | 23.07 | 23.46 | 1,153,906 | -0.44(-1.86%) |
Apr 21, 2010 | 24.02 | 24.13 | 23.80 | 23.90 | 300,082 | -0.60(-2.44%) |
Apr 20, 2010 | 24.55 | 24.61 | 24.44 | 24.50 | 149,328 | +0.07(+0.28%) |
Apr 19, 2010 | 24.22 | 24.43 | 24.13 | 24.43 | 341,898 | -0.25(-1.03%) |
Apr 16, 2010 | 24.97 | 25.06 | 24.38 | 24.68 | 275,355 | -0.60(-2.39%) |
Apr 15, 2010 | 25.02 | 25.34 | 25.02 | 25.29 | 162,444 | -0.14(-0.56%) |
Apr 14, 2010 | 25.28 | 25.49 | 25.19 | 25.43 | 309,911 | +0.27(+1.07%) |
Apr 13, 2010 | 25.19 | 25.26 | 24.94 | 25.16 | 120,010 | +0.02(+0.09%) |
Apr 12, 2010 | 25.12 | 25.22 | 25.06 | 25.14 | 299,224 | +0.40(+1.61%) |
Apr 09, 2010 | 24.13 | 24.83 | 24.13 | 24.74 | 1,948,310 | +0.80(+3.36%) |
Apr 08, 2010 | 23.69 | 24.00 | 23.57 | 23.93 | 296,317 | -0.08(-0.33%) |
Apr 07, 2010 | 24.10 | 24.20 | 23.91 | 24.01 | 482,241 | -0.12(-0.49%) |
Apr 06, 2010 | 23.80 | 24.16 | 23.77 | 24.13 | 1,063,229 | -0.13(-0.53%) |
Apr 05, 2010 | 24.37 | 24.49 | 24.22 | 24.26 | 1,147,397 | -0.08(-0.35%) |
Apr 01, 2010 | 24.04 | 24.34 | 24.34 | 24.34 | 506,617 | +0.57(+2.41%) |
Mar 31, 2010 | 23.62 | 23.87 | 23.56 | 23.77 | 248,025 | -0.08(-0.33%) |
Mar 30, 2010 | 24.13 | 24.13 | 23.77 | 23.85 | 1,355,358 | -0.28(-1.14%) |
Mar 29, 2010 | 24.05 | 24.20 | 23.96 | 24.13 | 543,742 | +0.15(+0.63%) |
Mar 26, 2010 | 23.87 | 24.16 | 23.84 | 23.97 | 381,514 | +0.35(+1.50%) |
Mar 25, 2010 | 23.83 | 23.96 | 23.60 | 23.62 | 152,561 | +0.23(+0.96%) |
Mar 24, 2010 | 23.44 | 23.49 | 23.25 | 23.39 | 363,236 | -0.73(-3.03%) |
Mar 23, 2010 | 23.91 | 24.16 | 23.84 | 24.13 | 140,848 | +0.28(+1.16%) |
Mar 22, 2010 | 23.39 | 23.92 | 23.35 | 23.85 | 297,335 | -0.23(-0.96%) |
Mar 19, 2010 | 24.32 | 24.32 | 23.89 | 24.08 | 529,476 | -0.42(-1.72%) |
Mar 18, 2010 | 24.64 | 24.70 | 24.26 | 24.50 | 95,580 | -0.30(-1.20%) |
Mar 17, 2010 | 24.91 | 25.00 | 24.77 | 24.80 | 399,572 | +0.04(+0.16%) |
Mar 16, 2010 | 24.38 | 24.78 | 24.28 | 24.76 | 127,610 | +0.38(+1.57%) |
Mar 15, 2010 | 24.24 | 24.43 | 24.22 | 24.38 | 300,844 | -0.26(-1.07%) |
Mar 12, 2010 | 24.78 | 24.81 | 24.58 | 24.64 | 1,186,994 | +0.17(+0.69%) |
Mar 11, 2010 | 24.31 | 24.47 | 24.22 | 24.47 | 493,118 | +0.02(+0.07%) |
Mar 10, 2010 | 24.32 | 24.59 | 24.30 | 24.46 | 478,315 | +0.26(+1.07%) |
Mar 09, 2010 | 24.01 | 24.31 | 24.00 | 24.20 | 363,039 | -0.28(-1.15%) |
Mar 08, 2010 | 24.60 | 24.63 | 24.38 | 24.48 | 185,362 | +0.01(+0.02%) |
Mar 05, 2010 | 23.92 | 24.50 | 23.92 | 24.47 | 187,807 | +0.81(+3.42%) |
Mar 04, 2010 | 23.78 | 23.89 | 23.52 | 23.66 | 224,631 | +0.16(+0.67%) |
Mar 03, 2010 | 23.27 | 23.69 | 23.22 | 23.51 | 217,913 | +0.47(+2.05%) |
Mar 02, 2010 | 22.98 | 23.15 | 22.86 | 23.03 | 145,033 | +0.21(+0.94%) |
Mar 01, 2010 | 22.66 | 22.90 | 22.57 | 22.82 | 278,815 | +0.03(+0.12%) |
Feb 26, 2010 | 22.31 | 22.88 | 22.21 | 22.79 | 416,553 | +0.37(+1.66%) |
Feb 25, 2010 | 21.94 | 22.43 | 21.89 | 22.42 | 202,705 | -0.04(-0.18%) |
Feb 24, 2010 | 22.28 | 22.61 | 22.17 | 22.46 | 214,584 | -0.03(-0.15%) |
Feb 23, 2010 | 22.75 | 22.97 | 22.42 | 22.49 | 275,286 | -0.70(-3.01%) |
Feb 22, 2010 | 23.31 | 23.31 | 23.13 | 23.19 | 118,825 | -0.16(-0.70%) |
Feb 19, 2010 | 22.98 | 23.40 | 22.89 | 23.35 | 114,068 | +0.04(+0.17%) |
Feb 18, 2010 | 22.94 | 23.33 | 22.94 | 23.31 | 124,394 | +0.24(+1.05%) |
Feb 17, 2010 | 23.21 | 23.28 | 22.96 | 23.07 | 163,009 | -0.17(-0.75%) |
Feb 16, 2010 | 22.71 | 23.31 | 22.56 | 23.25 | 219,745 | +0.65(+2.89%) |
Feb 12, 2010 | 22.34 | 22.59 | 22.59 | 22.59 | 303,686 | -0.41(-1.79%) |
Feb 11, 2010 | 22.66 | 23.01 | 22.40 | 23.01 | 315,968 | -0.21(-0.92%) |
Feb 10, 2010 | 23.25 | 23.32 | 22.92 | 23.22 | 390,445 | -0.03(-0.12%) |
Feb 09, 2010 | 22.84 | 23.53 | 22.63 | 23.25 | 752,653 | +1.06(+4.79%) |
Feb 08, 2010 | 22.40 | 22.71 | 22.18 | 22.18 | 381,335 | -0.26(-1.18%) |
Feb 05, 2010 | 22.64 | 22.79 | 21.88 | 22.45 | 442,386 | -0.20(-0.87%) |
Feb 04, 2010 | 23.46 | 23.52 | 22.63 | 22.64 | 953,621 | -1.87(-7.64%) |
Feb 03, 2010 | 24.76 | 24.86 | 24.42 | 24.52 | 242,574 | -0.66(-2.64%) |
Feb 02, 2010 | 25.09 | 25.34 | 24.97 | 25.18 | 118,517 | +0.44(+1.77%) |