Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.09 | 25.20 | 24.58 | 24.59 | 1,430,421 | -0.50(-1.99%) |
Apr 29, 2010 | 24.99 | 25.31 | 24.97 | 25.09 | 1,759,865 | +0.58(+2.36%) |
Apr 28, 2010 | 24.85 | 24.85 | 24.34 | 24.52 | 3,521,453 | -0.10(-0.41%) |
Apr 27, 2010 | 25.03 | 25.31 | 24.62 | 24.62 | 2,638,204 | -0.72(-2.85%) |
Apr 26, 2010 | 25.30 | 25.49 | 25.21 | 25.34 | 1,886,982 | +0.16(+0.62%) |
Apr 23, 2010 | 25.03 | 25.25 | 24.94 | 25.18 | 1,066,563 | +0.07(+0.26%) |
Apr 22, 2010 | 24.94 | 25.14 | 24.74 | 25.12 | 1,692,433 | +0.13(+0.51%) |
Apr 21, 2010 | 25.12 | 25.29 | 24.82 | 24.99 | 9,888 | -0.07(-0.26%) |
Apr 20, 2010 | 24.91 | 25.06 | 24.87 | 25.06 | 291,993 | +0.50(+2.05%) |
Apr 19, 2010 | 24.14 | 24.64 | 24.05 | 24.55 | 1,808,736 | +0.11(+0.44%) |
Apr 16, 2010 | 24.62 | 25.01 | 24.24 | 24.44 | 2,617,540 | -0.20(-0.82%) |
Apr 15, 2010 | 24.42 | 24.88 | 24.40 | 24.64 | 1,350,624 | +0.17(+0.71%) |
Apr 14, 2010 | 23.87 | 24.51 | 23.81 | 24.47 | 1,818,758 | +0.75(+3.16%) |
Apr 13, 2010 | 23.65 | 23.80 | 23.55 | 23.72 | 617,375 | +0.02(+0.10%) |
Apr 12, 2010 | 23.65 | 23.92 | 23.62 | 23.70 | 727,138 | +0.05(+0.20%) |
Apr 09, 2010 | 23.62 | 23.82 | 23.56 | 23.65 | 837,062 | -0.01(-0.05%) |
Apr 08, 2010 | 23.48 | 23.74 | 23.26 | 23.66 | 655,151 | +0.02(+0.10%) |
Apr 07, 2010 | 23.83 | 23.89 | 23.56 | 23.64 | 1,116,670 | -0.13(-0.54%) |
Apr 06, 2010 | 23.69 | 23.99 | 23.57 | 23.77 | 893,761 | -0.16(-0.65%) |
Apr 05, 2010 | 23.95 | 24.02 | 23.74 | 23.92 | 932,833 | +0.05(+0.23%) |
Apr 01, 2010 | 23.69 | 23.87 | 23.87 | 23.87 | 841,688 | +0.31(+1.33%) |
Mar 31, 2010 | 23.62 | 23.70 | 23.42 | 23.55 | 809,817 | -0.00(-0.02%) |
Mar 30, 2010 | 23.65 | 23.72 | 23.55 | 23.56 | 637,894 | +0.09(+0.40%) |
Mar 29, 2010 | 23.55 | 23.56 | 23.29 | 23.46 | 885,053 | +0.12(+0.53%) |
Mar 26, 2010 | 23.58 | 23.65 | 23.13 | 23.34 | 1,745,854 | -0.26(-1.09%) |
Mar 25, 2010 | 23.71 | 23.84 | 23.53 | 23.60 | 1,192,303 | +0.12(+0.51%) |
Mar 24, 2010 | 23.59 | 23.65 | 23.43 | 23.48 | 761,310 | -0.28(-1.19%) |
Mar 23, 2010 | 23.55 | 23.82 | 23.50 | 23.76 | 1,126,009 | +0.27(+1.14%) |
Mar 22, 2010 | 23.01 | 23.56 | 22.96 | 23.49 | 1,077,820 | +0.19(+0.83%) |
Mar 19, 2010 | 23.48 | 23.49 | 23.16 | 23.30 | 1,001,583 | -0.02(-0.08%) |
Mar 18, 2010 | 23.37 | 23.47 | 23.23 | 23.32 | 564,890 | -0.10(-0.45%) |
Mar 17, 2010 | 23.43 | 23.52 | 23.29 | 23.42 | 785,172 | +0.08(+0.35%) |
Mar 16, 2010 | 23.10 | 23.44 | 23.05 | 23.34 | 1,323,190 | +0.33(+1.43%) |
Mar 15, 2010 | 22.80 | 23.01 | 22.80 | 23.01 | 851,953 | +0.28(+1.25%) |
Mar 12, 2010 | 22.67 | 22.78 | 22.65 | 22.73 | 960,746 | +0.24(+1.07%) |
Mar 11, 2010 | 22.29 | 22.50 | 22.18 | 22.49 | 802,080 | +0.11(+0.50%) |
Mar 10, 2010 | 22.36 | 22.57 | 22.30 | 22.37 | 638,549 | -0.02(-0.09%) |
Mar 09, 2010 | 22.39 | 22.47 | 22.21 | 22.39 | 1,250,198 | -0.06(-0.26%) |
Mar 08, 2010 | 22.54 | 22.58 | 22.39 | 22.45 | 766,266 | +0.02(+0.09%) |
Mar 05, 2010 | 22.37 | 22.51 | 22.25 | 22.43 | 1,447,918 | +0.09(+0.38%) |
Mar 04, 2010 | 22.30 | 22.50 | 22.07 | 22.35 | 1,737,014 | +0.14(+0.65%) |
Mar 03, 2010 | 22.04 | 22.45 | 22.01 | 22.20 | 2,161,384 | +0.16(+0.70%) |
Mar 02, 2010 | 21.57 | 22.09 | 21.57 | 22.05 | 2,324,315 | +0.95(+4.49%) |
Mar 01, 2010 | 20.75 | 21.17 | 20.75 | 21.10 | 1,216,149 | +0.47(+2.28%) |
Feb 26, 2010 | 20.48 | 20.65 | 20.30 | 20.63 | 739,428 | +0.25(+1.24%) |
Feb 25, 2010 | 19.74 | 20.49 | 19.70 | 20.38 | 1,055,332 | +0.29(+1.47%) |
Feb 24, 2010 | 20.15 | 20.31 | 20.00 | 20.08 | 897,555 | -0.01(-0.06%) |
Feb 23, 2010 | 20.45 | 20.57 | 20.07 | 20.10 | 1,278,544 | -0.49(-2.36%) |
Feb 22, 2010 | 20.71 | 20.85 | 20.57 | 20.58 | 783,860 | -0.17(-0.80%) |
Feb 19, 2010 | 20.56 | 20.86 | 20.51 | 20.75 | 718,723 | +0.01(+0.04%) |
Feb 18, 2010 | 20.60 | 20.80 | 20.59 | 20.74 | 549,785 | +0.16(+0.77%) |
Feb 17, 2010 | 20.36 | 20.66 | 20.36 | 20.58 | 945,528 | +0.26(+1.28%) |
Feb 16, 2010 | 20.03 | 20.43 | 20.01 | 20.32 | 1,114,134 | +0.46(+2.31%) |
Feb 12, 2010 | 19.59 | 19.86 | 19.86 | 19.86 | 1,143,985 | +0.10(+0.53%) |
Feb 11, 2010 | 19.39 | 19.78 | 19.30 | 19.76 | 1,187,414 | +0.46(+2.39%) |
Feb 10, 2010 | 18.98 | 19.33 | 18.97 | 19.30 | 1,086,958 | +0.34(+1.78%) |
Feb 09, 2010 | 18.93 | 19.11 | 18.75 | 18.96 | 1,269,078 | +0.29(+1.58%) |
Feb 08, 2010 | 19.05 | 19.05 | 18.66 | 18.66 | 957,749 | -0.20(-1.07%) |
Feb 05, 2010 | 18.82 | 18.87 | 18.42 | 18.87 | 1,614,088 | +0.07(+0.35%) |
Feb 04, 2010 | 19.13 | 19.14 | 18.78 | 18.80 | 1,095,308 | -0.49(-2.55%) |
Feb 03, 2010 | 19.47 | 19.52 | 19.19 | 19.29 | 938,786 | -0.23(-1.15%) |
Feb 02, 2010 | 19.18 | 19.59 | 19.15 | 19.52 | 1,111,348 | +0.38(+1.97%) |