Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.53 | 22.69 | 22.29 | 22.29 | 163,159 | +0.01(+0.03%) |
Apr 29, 2010 | 22.19 | 22.49 | 22.12 | 22.29 | 263,083 | +0.71(+3.31%) |
Apr 28, 2010 | 22.11 | 22.17 | 21.17 | 21.57 | 1,455,932 | -0.42(-1.92%) |
Apr 27, 2010 | 22.73 | 23.01 | 21.94 | 21.99 | 517,296 | -1.43(-6.10%) |
Apr 26, 2010 | 23.48 | 23.56 | 23.27 | 23.42 | 301,491 | -0.23(-0.97%) |
Apr 23, 2010 | 23.40 | 23.69 | 23.33 | 23.65 | 79,345 | +0.20(+0.86%) |
Apr 22, 2010 | 23.24 | 23.50 | 23.06 | 23.45 | 1,154,162 | -0.44(-1.86%) |
Apr 21, 2010 | 24.02 | 24.13 | 23.80 | 23.89 | 300,149 | -0.60(-2.44%) |
Apr 20, 2010 | 24.55 | 24.60 | 24.43 | 24.49 | 149,361 | +0.07(+0.28%) |
Apr 19, 2010 | 24.21 | 24.43 | 24.12 | 24.42 | 341,974 | -0.25(-1.03%) |
Apr 16, 2010 | 24.96 | 25.05 | 24.37 | 24.68 | 275,416 | -0.60(-2.39%) |
Apr 15, 2010 | 25.01 | 25.33 | 25.01 | 25.28 | 162,480 | -0.14(-0.56%) |
Apr 14, 2010 | 25.27 | 25.48 | 25.18 | 25.43 | 309,979 | +0.27(+1.07%) |
Apr 13, 2010 | 25.19 | 25.25 | 24.94 | 25.16 | 120,036 | +0.02(+0.09%) |
Apr 12, 2010 | 25.12 | 25.22 | 25.06 | 25.13 | 299,290 | +0.40(+1.62%) |
Apr 09, 2010 | 24.12 | 24.82 | 24.12 | 24.73 | 1,948,742 | +0.80(+3.36%) |
Apr 08, 2010 | 23.68 | 24.00 | 23.57 | 23.93 | 296,382 | -0.08(-0.33%) |
Apr 07, 2010 | 24.10 | 24.19 | 23.90 | 24.01 | 482,347 | -0.12(-0.49%) |
Apr 06, 2010 | 23.79 | 24.15 | 23.76 | 24.13 | 1,063,464 | -0.13(-0.53%) |
Apr 05, 2010 | 24.37 | 24.49 | 24.22 | 24.25 | 1,147,651 | -0.08(-0.35%) |
Apr 01, 2010 | 24.03 | 24.34 | 24.34 | 24.34 | 506,729 | +0.57(+2.41%) |
Mar 31, 2010 | 23.61 | 23.87 | 23.56 | 23.77 | 248,080 | -0.08(-0.33%) |
Mar 30, 2010 | 24.13 | 24.13 | 23.76 | 23.84 | 1,355,658 | -0.28(-1.14%) |
Mar 29, 2010 | 24.05 | 24.19 | 23.95 | 24.12 | 543,862 | +0.15(+0.63%) |
Mar 26, 2010 | 23.87 | 24.15 | 23.83 | 23.97 | 381,599 | +0.35(+1.50%) |
Mar 25, 2010 | 23.82 | 23.95 | 23.60 | 23.61 | 152,594 | +0.23(+0.96%) |
Mar 24, 2010 | 23.43 | 23.48 | 23.25 | 23.39 | 363,317 | -0.73(-3.03%) |
Mar 23, 2010 | 23.90 | 24.15 | 23.84 | 24.12 | 140,880 | +0.28(+1.16%) |
Mar 22, 2010 | 23.38 | 23.91 | 23.35 | 23.84 | 297,401 | -0.23(-0.96%) |
Mar 19, 2010 | 24.31 | 24.31 | 23.89 | 24.07 | 529,594 | -0.42(-1.72%) |
Mar 18, 2010 | 24.63 | 24.69 | 24.25 | 24.50 | 95,601 | -0.30(-1.20%) |
Mar 17, 2010 | 24.91 | 25.00 | 24.76 | 24.80 | 399,660 | +0.04(+0.16%) |
Mar 16, 2010 | 24.38 | 24.78 | 24.27 | 24.76 | 127,638 | +0.38(+1.57%) |
Mar 15, 2010 | 24.24 | 24.43 | 24.22 | 24.37 | 300,911 | -0.26(-1.07%) |
Mar 12, 2010 | 24.77 | 24.81 | 24.57 | 24.64 | 1,187,257 | +0.17(+0.69%) |
Mar 11, 2010 | 24.31 | 24.47 | 24.22 | 24.47 | 493,227 | +0.02(+0.07%) |
Mar 10, 2010 | 24.31 | 24.58 | 24.29 | 24.45 | 478,421 | +0.26(+1.07%) |
Mar 09, 2010 | 24.01 | 24.31 | 23.99 | 24.19 | 363,119 | -0.28(-1.15%) |
Mar 08, 2010 | 24.60 | 24.63 | 24.37 | 24.47 | 185,403 | +0.01(+0.02%) |
Mar 05, 2010 | 23.92 | 24.49 | 23.92 | 24.47 | 187,849 | +0.81(+3.42%) |
Mar 04, 2010 | 23.77 | 23.89 | 23.52 | 23.66 | 224,681 | +0.16(+0.67%) |
Mar 03, 2010 | 23.26 | 23.68 | 23.21 | 23.50 | 217,961 | +0.47(+2.05%) |
Mar 02, 2010 | 22.97 | 23.14 | 22.85 | 23.03 | 145,065 | +0.21(+0.94%) |
Mar 01, 2010 | 22.66 | 22.89 | 22.56 | 22.81 | 278,877 | +0.03(+0.12%) |
Feb 26, 2010 | 22.31 | 22.87 | 22.20 | 22.79 | 416,645 | +0.37(+1.66%) |
Feb 25, 2010 | 21.94 | 22.42 | 21.89 | 22.42 | 202,750 | -0.04(-0.18%) |
Feb 24, 2010 | 22.27 | 22.60 | 22.16 | 22.45 | 214,632 | -0.03(-0.15%) |
Feb 23, 2010 | 22.74 | 22.96 | 22.42 | 22.49 | 275,347 | -0.70(-3.01%) |
Feb 22, 2010 | 23.30 | 23.31 | 23.13 | 23.19 | 118,851 | -0.16(-0.70%) |
Feb 19, 2010 | 22.97 | 23.39 | 22.88 | 23.35 | 114,093 | +0.04(+0.17%) |
Feb 18, 2010 | 22.94 | 23.33 | 22.94 | 23.31 | 124,421 | +0.24(+1.05%) |
Feb 17, 2010 | 23.20 | 23.28 | 22.96 | 23.07 | 163,045 | -0.17(-0.75%) |
Feb 16, 2010 | 22.71 | 23.30 | 22.56 | 23.24 | 219,793 | +0.65(+2.89%) |
Feb 12, 2010 | 22.33 | 22.59 | 22.59 | 22.59 | 303,753 | -0.41(-1.79%) |
Feb 11, 2010 | 22.65 | 23.01 | 22.40 | 23.00 | 316,038 | -0.21(-0.92%) |
Feb 10, 2010 | 23.24 | 23.31 | 22.92 | 23.21 | 390,532 | -0.03(-0.12%) |
Feb 09, 2010 | 22.84 | 23.53 | 22.62 | 23.24 | 752,820 | +1.06(+4.79%) |
Feb 08, 2010 | 22.40 | 22.71 | 22.18 | 22.18 | 381,419 | -0.26(-1.18%) |
Feb 05, 2010 | 22.63 | 22.78 | 21.88 | 22.44 | 442,484 | -0.20(-0.87%) |
Feb 04, 2010 | 23.45 | 23.52 | 22.62 | 22.64 | 953,832 | -1.87(-7.64%) |
Feb 03, 2010 | 24.76 | 24.85 | 24.42 | 24.51 | 242,627 | -0.66(-2.64%) |
Feb 02, 2010 | 25.08 | 25.33 | 24.97 | 25.18 | 118,543 | +0.44(+1.77%) |