Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.50 | 23.59 | 23.04 | 23.06 | 7,029,958 | -0.56(-2.37%) |
Apr 29, 2010 | 23.36 | 23.73 | 23.30 | 23.62 | 4,485,679 | +0.52(+2.26%) |
Apr 28, 2010 | 23.14 | 23.29 | 22.94 | 23.09 | 7,661,136 | +0.25(+1.09%) |
Apr 27, 2010 | 23.36 | 23.60 | 22.80 | 22.85 | 1,261 | -0.75(-3.17%) |
Apr 26, 2010 | 23.94 | 23.94 | 23.55 | 23.59 | 7,381,546 | -0.34(-1.41%) |
Apr 23, 2010 | 23.87 | 23.99 | 23.75 | 23.93 | 4,351,338 | +0.10(+0.42%) |
Apr 22, 2010 | 23.44 | 23.89 | 23.35 | 23.83 | 7,448,698 | +0.18(+0.75%) |
Apr 21, 2010 | 23.76 | 23.94 | 23.43 | 23.65 | 8,855,046 | -0.08(-0.33%) |
Apr 20, 2010 | 23.60 | 23.74 | 23.45 | 23.73 | 504 | +0.32(+1.37%) |
Apr 19, 2010 | 22.97 | 23.48 | 22.96 | 23.41 | 15,599,301 | +0.20(+0.87%) |
Apr 16, 2010 | 23.92 | 23.94 | 22.93 | 23.21 | 19,403,724 | -0.81(-3.37%) |
Apr 15, 2010 | 24.16 | 24.20 | 23.95 | 24.02 | 4,128,968 | -0.11(-0.46%) |
Apr 14, 2010 | 23.84 | 24.14 | 23.80 | 24.13 | 3,722,789 | +0.57(+2.42%) |
Apr 13, 2010 | 23.48 | 23.61 | 23.42 | 23.56 | 3,165,042 | +0.04(+0.19%) |
Apr 12, 2010 | 23.50 | 23.59 | 23.46 | 23.52 | 2,742,317 | +0.07(+0.30%) |
Apr 09, 2010 | 23.41 | 23.46 | 23.31 | 23.44 | 3,991,799 | +0.12(+0.51%) |
Apr 08, 2010 | 23.07 | 23.38 | 23.01 | 23.32 | 3,247,987 | +0.15(+0.67%) |
Apr 07, 2010 | 23.31 | 23.40 | 23.05 | 23.17 | 4,966,263 | -0.12(-0.51%) |
Apr 06, 2010 | 23.00 | 23.32 | 22.97 | 23.29 | 3,060,022 | +0.35(+1.54%) |
Apr 05, 2010 | 22.90 | 23.04 | 22.84 | 22.94 | 3,651,556 | +0.16(+0.70%) |
Apr 01, 2010 | 22.78 | 22.78 | 22.78 | 22.78 | 3,075,127 | +0.17(+0.75%) |
Mar 31, 2010 | 22.45 | 22.71 | 22.45 | 22.61 | 3,632,363 | +0.02(+0.09%) |
Mar 30, 2010 | 22.71 | 22.78 | 22.52 | 22.59 | 4,738,581 | -0.13(-0.58%) |
Mar 29, 2010 | 22.80 | 22.84 | 22.57 | 22.72 | 8,659,755 | +0.05(+0.23%) |
Mar 26, 2010 | 22.75 | 22.93 | 22.56 | 22.67 | 6,994,831 | +0.02(+0.07%) |
Mar 25, 2010 | 22.72 | 23.10 | 22.64 | 22.65 | 10,805,865 | +0.08(+0.36%) |
Mar 24, 2010 | 22.42 | 22.65 | 22.42 | 22.57 | 4,790,166 | +0.05(+0.21%) |
Mar 23, 2010 | 22.44 | 22.55 | 22.32 | 22.52 | 4,499,244 | +0.13(+0.56%) |
Mar 22, 2010 | 22.06 | 22.40 | 22.03 | 22.40 | 4,649,904 | +0.14(+0.62%) |
Mar 19, 2010 | 22.46 | 22.50 | 22.18 | 22.26 | 3,482,142 | -0.15(-0.65%) |
Mar 18, 2010 | 22.48 | 22.51 | 22.31 | 22.40 | 4,680,783 | -0.09(-0.42%) |
Mar 17, 2010 | 22.36 | 22.59 | 22.35 | 22.50 | 4,563,975 | +0.24(+1.08%) |
Mar 16, 2010 | 22.08 | 22.27 | 22.00 | 22.26 | 3,771,488 | +0.27(+1.24%) |
Mar 15, 2010 | 21.81 | 22.03 | 21.79 | 21.99 | 4,343,915 | -0.01(-0.04%) |
Mar 12, 2010 | 22.22 | 22.23 | 21.91 | 21.99 | 4,356,411 | -0.06(-0.29%) |
Mar 11, 2010 | 21.83 | 22.06 | 21.80 | 22.06 | 2,435,284 | +0.19(+0.85%) |
Mar 10, 2010 | 21.78 | 21.99 | 21.74 | 21.87 | 3,752,632 | +0.22(+1.02%) |
Mar 09, 2010 | 21.47 | 21.79 | 21.43 | 21.65 | 4,083,395 | +0.07(+0.33%) |
Mar 08, 2010 | 21.54 | 21.64 | 21.52 | 21.58 | 2,251,401 | +0.08(+0.37%) |
Mar 05, 2010 | 21.21 | 21.53 | 21.17 | 21.50 | 3,691,641 | +0.42(+2.01%) |
Mar 04, 2010 | 20.98 | 21.12 | 20.95 | 21.08 | 3,029,246 | +0.15(+0.74%) |
Mar 03, 2010 | 20.97 | 21.09 | 20.88 | 20.92 | 3,106,402 | -0.00(-0.02%) |
Mar 02, 2010 | 20.91 | 21.08 | 20.90 | 20.93 | 3,625,597 | +0.07(+0.32%) |
Mar 01, 2010 | 20.85 | 20.91 | 20.77 | 20.86 | 1,881,890 | +0.08(+0.38%) |
Feb 26, 2010 | 20.69 | 20.87 | 20.59 | 20.78 | 3,488,945 | +0.09(+0.42%) |
Feb 25, 2010 | 20.50 | 20.70 | 20.38 | 20.69 | 4,396,695 | -0.04(-0.17%) |
Feb 24, 2010 | 20.45 | 20.76 | 20.45 | 20.73 | 6,148,652 | +0.30(+1.45%) |
Feb 23, 2010 | 20.69 | 20.81 | 20.37 | 20.43 | 4,729,425 | -0.31(-1.49%) |
Feb 22, 2010 | 20.62 | 20.87 | 20.58 | 20.74 | 3,358,562 | +0.21(+1.00%) |
Feb 19, 2010 | 20.32 | 20.61 | 20.32 | 20.53 | 3,820,064 | +0.09(+0.46%) |
Feb 18, 2010 | 20.24 | 20.51 | 20.23 | 20.44 | 2,779,610 | +0.11(+0.54%) |
Feb 17, 2010 | 20.39 | 20.40 | 20.24 | 20.33 | 4,318,818 | +0.08(+0.37%) |
Feb 16, 2010 | 19.98 | 20.27 | 19.87 | 20.25 | 3,857,503 | +0.44(+2.22%) |
Feb 12, 2010 | 19.60 | 19.81 | 19.81 | 19.81 | 5,779,431 | +0.02(+0.12%) |
Feb 11, 2010 | 19.74 | 19.87 | 19.58 | 19.79 | 4,153,184 | +0.07(+0.34%) |
Feb 10, 2010 | 19.60 | 19.92 | 19.49 | 19.72 | 5,910,138 | +0.14(+0.71%) |
Feb 09, 2010 | 19.66 | 19.72 | 19.35 | 19.59 | 6,320,166 | +0.17(+0.88%) |
Feb 08, 2010 | 19.78 | 19.84 | 19.40 | 19.42 | 4,756,497 | -0.37(-1.86%) |
Feb 05, 2010 | 19.68 | 19.81 | 19.20 | 19.78 | 9,722,350 | +0.21(+1.05%) |
Feb 04, 2010 | 20.21 | 20.22 | 19.57 | 19.58 | 7,851,476 | -0.79(-3.88%) |
Feb 03, 2010 | 20.52 | 20.61 | 20.33 | 20.37 | 3,258,195 | -0.24(-1.15%) |
Feb 02, 2010 | 20.45 | 20.66 | 20.37 | 20.61 | 5,101,407 | +0.23(+1.12%) |