Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.34 | 23.83 | 23.29 | 23.59 | 6,967,148 | +0.28(+1.21%) |
Apr 29, 2010 | 23.39 | 23.54 | 23.21 | 23.31 | 5,685,722 | -0.07(-0.29%) |
Apr 28, 2010 | 23.27 | 23.38 | 23.09 | 23.38 | 6,849,307 | +0.16(+0.68%) |
Apr 27, 2010 | 23.49 | 23.66 | 23.19 | 23.22 | 5,972,992 | -0.41(-1.72%) |
Apr 26, 2010 | 23.52 | 23.83 | 23.51 | 23.62 | 4,951,125 | +0.05(+0.22%) |
Apr 23, 2010 | 23.36 | 23.59 | 23.20 | 23.57 | 4,241,158 | +0.24(+1.02%) |
Apr 22, 2010 | 23.26 | 23.36 | 23.17 | 23.34 | 5,188,861 | -0.01(-0.02%) |
Apr 21, 2010 | 23.32 | 23.47 | 23.30 | 23.34 | 46,132 | -0.03(-0.15%) |
Apr 20, 2010 | 23.40 | 23.43 | 23.28 | 23.38 | 3,811,052 | +0.08(+0.34%) |
Apr 19, 2010 | 23.17 | 23.34 | 23.17 | 23.30 | 4,123,361 | +0.06(+0.24%) |
Apr 16, 2010 | 23.35 | 23.44 | 23.17 | 23.24 | 6,987,806 | -0.15(-0.63%) |
Apr 15, 2010 | 23.32 | 23.45 | 23.22 | 23.39 | 4,937,556 | -0.02(-0.10%) |
Apr 14, 2010 | 23.48 | 23.56 | 23.27 | 23.41 | 4,796,183 | -0.11(-0.46%) |
Apr 13, 2010 | 23.51 | 23.60 | 23.42 | 23.52 | 4,287,516 | -0.07(-0.31%) |
Apr 12, 2010 | 23.57 | 23.66 | 23.47 | 23.59 | 3,802,126 | +0.12(+0.51%) |
Apr 09, 2010 | 23.13 | 23.50 | 22.97 | 23.47 | 8,243,757 | +0.07(+0.29%) |
Apr 08, 2010 | 23.42 | 23.48 | 23.37 | 23.40 | 4,823,099 | -0.10(-0.43%) |
Apr 07, 2010 | 23.44 | 23.60 | 23.38 | 23.51 | 5,369,905 | -0.03(-0.12%) |
Apr 06, 2010 | 23.47 | 23.61 | 23.41 | 23.53 | 5,458,260 | -0.01(-0.02%) |
Apr 05, 2010 | 23.64 | 23.66 | 23.51 | 23.54 | 6,150,716 | -0.07(-0.29%) |
Apr 01, 2010 | 23.25 | 23.61 | 23.61 | 23.61 | 6,097,246 | +0.41(+1.75%) |
Mar 31, 2010 | 23.25 | 23.36 | 23.12 | 23.20 | 6,234,299 | -0.08(-0.36%) |
Mar 30, 2010 | 23.22 | 23.48 | 23.21 | 23.29 | 9,211,802 | +0.05(+0.19%) |
Mar 29, 2010 | 23.00 | 23.29 | 22.92 | 23.24 | 7,033,718 | +0.33(+1.43%) |
Mar 26, 2010 | 22.81 | 22.97 | 22.65 | 22.91 | 8,721,254 | +0.19(+0.84%) |
Mar 25, 2010 | 22.64 | 22.83 | 22.53 | 22.72 | 11,394,816 | +0.10(+0.45%) |
Mar 24, 2010 | 22.50 | 22.72 | 22.50 | 22.62 | 5,763,597 | -0.06(-0.27%) |
Mar 23, 2010 | 22.66 | 22.72 | 22.47 | 22.68 | 6,480,432 | +0.03(+0.15%) |
Mar 22, 2010 | 22.95 | 22.95 | 22.53 | 22.65 | 8,366,223 | -0.32(-1.40%) |
Mar 19, 2010 | 22.85 | 23.01 | 22.79 | 22.97 | 10,948,897 | +0.11(+0.47%) |
Mar 18, 2010 | 22.88 | 22.93 | 22.65 | 22.86 | 6,993,017 | -0.03(-0.12%) |
Mar 17, 2010 | 22.58 | 22.92 | 22.53 | 22.89 | 11,312,689 | +0.38(+1.68%) |
Mar 16, 2010 | 22.66 | 22.66 | 22.35 | 22.51 | 8,407,445 | +0.10(+0.45%) |
Mar 15, 2010 | 22.32 | 22.42 | 22.28 | 22.41 | 8,245,896 | +0.01(+0.05%) |
Mar 12, 2010 | 22.48 | 22.51 | 22.32 | 22.40 | 6,090,415 | +0.02(+0.10%) |
Mar 11, 2010 | 22.16 | 22.38 | 22.09 | 22.38 | 2,965,397 | +0.15(+0.69%) |
Mar 10, 2010 | 22.18 | 22.29 | 22.07 | 22.22 | 5,803,274 | +0.09(+0.41%) |
Mar 09, 2010 | 22.04 | 22.21 | 21.96 | 22.13 | 4,512,942 | +0.08(+0.36%) |
Mar 08, 2010 | 22.07 | 22.12 | 21.96 | 22.05 | 2,769,519 | -0.02(-0.08%) |
Mar 05, 2010 | 21.97 | 22.09 | 21.83 | 22.07 | 3,251,441 | +0.20(+0.93%) |
Mar 04, 2010 | 21.79 | 21.93 | 21.72 | 21.87 | 4,093,102 | +0.08(+0.36%) |
Mar 03, 2010 | 21.71 | 22.00 | 21.68 | 21.79 | 5,229,469 | +0.07(+0.34%) |
Mar 02, 2010 | 21.73 | 21.82 | 21.65 | 21.72 | 4,333,918 | +0.10(+0.47%) |
Mar 01, 2010 | 21.48 | 21.74 | 21.48 | 21.61 | 5,560,908 | +0.17(+0.82%) |
Feb 26, 2010 | 21.60 | 21.76 | 21.44 | 21.44 | 5,972,408 | -0.20(-0.91%) |
Feb 25, 2010 | 21.55 | 21.67 | 21.29 | 21.64 | 5,956,646 | -0.11(-0.49%) |
Feb 24, 2010 | 21.74 | 21.75 | 21.43 | 21.74 | 6,981,655 | +0.09(+0.44%) |
Feb 23, 2010 | 21.73 | 21.83 | 21.62 | 21.65 | 7,411,594 | -0.10(-0.46%) |
Feb 22, 2010 | 21.98 | 21.99 | 21.61 | 21.75 | 5,243,738 | -0.09(-0.43%) |
Feb 19, 2010 | 21.49 | 21.88 | 21.45 | 21.85 | 4,522,808 | +0.25(+1.16%) |
Feb 18, 2010 | 21.35 | 21.62 | 21.35 | 21.59 | 4,531,490 | +0.19(+0.89%) |
Feb 17, 2010 | 21.36 | 21.45 | 21.28 | 21.40 | 5,991,652 | +0.08(+0.37%) |
Feb 16, 2010 | 20.76 | 21.34 | 20.75 | 21.33 | 5,921,283 | +0.61(+2.96%) |
Feb 12, 2010 | 20.52 | 20.71 | 20.71 | 20.71 | 6,861,010 | +0.04(+0.19%) |
Feb 11, 2010 | 20.34 | 20.71 | 20.17 | 20.67 | 5,335,644 | +0.26(+1.28%) |
Feb 10, 2010 | 20.41 | 20.52 | 20.14 | 20.41 | 4,854,966 | +0.02(+0.08%) |
Feb 09, 2010 | 20.36 | 20.66 | 20.27 | 20.40 | 4,851,346 | +0.17(+0.83%) |
Feb 08, 2010 | 20.45 | 20.50 | 20.23 | 20.23 | 3,958,507 | -0.27(-1.31%) |
Feb 05, 2010 | 20.51 | 20.55 | 20.15 | 20.50 | 6,140,701 | -0.06(-0.30%) |
Feb 04, 2010 | 20.89 | 20.98 | 20.54 | 20.56 | 4,676,249 | -0.44(-2.07%) |
Feb 03, 2010 | 21.13 | 21.15 | 20.84 | 20.99 | 3,655,734 | -0.20(-0.92%) |
Feb 02, 2010 | 21.06 | 21.19 | 20.76 | 21.19 | 4,327,706 | +0.13(+0.64%) |