Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.40 | 27.98 | 27.25 | 27.50 | 2,338,426 | +0.05(+0.19%) |
Apr 29, 2010 | 26.76 | 27.55 | 25.80 | 27.45 | 3,586,550 | +2.02(+7.93%) |
Apr 28, 2010 | 25.70 | 26.01 | 25.26 | 25.43 | 2,569,267 | -0.08(-0.30%) |
Apr 27, 2010 | 26.19 | 26.37 | 25.44 | 25.51 | 1,740,873 | -0.87(-3.29%) |
Apr 26, 2010 | 26.28 | 26.51 | 26.24 | 26.37 | 2,416,611 | +0.04(+0.14%) |
Apr 23, 2010 | 26.35 | 26.42 | 26.22 | 26.34 | 1,787,772 | -0.02(-0.09%) |
Apr 22, 2010 | 26.16 | 26.40 | 26.00 | 26.36 | 1,242,615 | -0.02(-0.06%) |
Apr 21, 2010 | 26.42 | 26.47 | 26.12 | 26.37 | 6,694 | -0.05(-0.17%) |
Apr 20, 2010 | 26.49 | 26.66 | 26.29 | 26.42 | 1,104,936 | +0.08(+0.32%) |
Apr 19, 2010 | 25.85 | 26.39 | 25.79 | 26.34 | 1,561,092 | +0.34(+1.31%) |
Apr 16, 2010 | 26.80 | 26.88 | 25.92 | 26.00 | 1,914,511 | -0.94(-3.50%) |
Apr 15, 2010 | 26.89 | 27.05 | 26.71 | 26.94 | 817,327 | -0.08(-0.28%) |
Apr 14, 2010 | 26.49 | 27.02 | 26.45 | 27.02 | 986,666 | +0.58(+2.20%) |
Apr 13, 2010 | 26.42 | 26.56 | 26.19 | 26.43 | 986,243 | +0.05(+0.17%) |
Apr 12, 2010 | 26.21 | 26.40 | 26.11 | 26.39 | 1,020,211 | +0.25(+0.95%) |
Apr 09, 2010 | 26.25 | 26.25 | 25.95 | 26.14 | 1,281,677 | -0.10(-0.37%) |
Apr 08, 2010 | 26.31 | 26.31 | 26.07 | 26.24 | 1,720,692 | -0.11(-0.40%) |
Apr 07, 2010 | 26.78 | 26.83 | 26.22 | 26.34 | 1,340,620 | -0.43(-1.61%) |
Apr 06, 2010 | 26.73 | 26.92 | 26.54 | 26.77 | 1,208,471 | +0.02(+0.08%) |
Apr 05, 2010 | 26.32 | 26.89 | 26.32 | 26.75 | 1,326,860 | +0.42(+1.58%) |
Apr 01, 2010 | 26.12 | 26.34 | 26.34 | 26.34 | 1,312,878 | +0.38(+1.48%) |
Mar 31, 2010 | 25.91 | 26.01 | 25.72 | 25.95 | 1,446,456 | +0.03(+0.12%) |
Mar 30, 2010 | 26.00 | 26.12 | 25.82 | 25.92 | 1,162,605 | -0.02(-0.09%) |
Mar 29, 2010 | 25.68 | 25.97 | 25.66 | 25.94 | 1,194,858 | +0.30(+1.18%) |
Mar 26, 2010 | 25.51 | 25.78 | 25.39 | 25.64 | 1,877,063 | +0.23(+0.89%) |
Mar 25, 2010 | 25.33 | 25.77 | 25.28 | 25.42 | 1,899,339 | +0.14(+0.57%) |
Mar 24, 2010 | 25.00 | 25.32 | 24.92 | 25.27 | 1,163,612 | +0.23(+0.93%) |
Mar 23, 2010 | 25.13 | 25.27 | 24.85 | 25.04 | 1,363,454 | -0.14(-0.54%) |
Mar 22, 2010 | 24.91 | 25.17 | 24.77 | 25.17 | 1,207,994 | +0.11(+0.45%) |
Mar 19, 2010 | 25.18 | 25.31 | 24.93 | 25.06 | 1,642,672 | -0.08(-0.30%) |
Mar 18, 2010 | 25.21 | 25.25 | 24.95 | 25.14 | 1,386,749 | -0.15(-0.60%) |
Mar 17, 2010 | 25.09 | 25.48 | 25.02 | 25.29 | 1,097,916 | +0.27(+1.09%) |
Mar 16, 2010 | 24.70 | 25.07 | 24.67 | 25.02 | 1,705,306 | +0.39(+1.59%) |
Mar 15, 2010 | 24.59 | 24.68 | 24.52 | 24.62 | 2,253,577 | -0.21(-0.85%) |
Mar 12, 2010 | 24.97 | 25.11 | 24.71 | 24.83 | 1,449,687 | -0.06(-0.24%) |
Mar 11, 2010 | 24.53 | 24.92 | 24.38 | 24.89 | 1,704,104 | +0.28(+1.13%) |
Mar 10, 2010 | 24.47 | 24.68 | 24.37 | 24.61 | 2,162,151 | +0.20(+0.83%) |
Mar 09, 2010 | 24.19 | 24.47 | 24.19 | 24.41 | 1,734,060 | +0.09(+0.37%) |
Mar 08, 2010 | 23.89 | 24.34 | 23.88 | 24.32 | 1,975,588 | +0.41(+1.70%) |
Mar 05, 2010 | 23.49 | 23.92 | 23.48 | 23.91 | 1,804,134 | +0.54(+2.29%) |
Mar 04, 2010 | 23.23 | 23.58 | 23.22 | 23.38 | 2,626,495 | +0.15(+0.65%) |
Mar 03, 2010 | 23.25 | 23.39 | 23.16 | 23.23 | 1,192,928 | +0.03(+0.13%) |
Mar 02, 2010 | 23.20 | 23.30 | 23.01 | 23.20 | 1,388,363 | +0.06(+0.26%) |
Mar 01, 2010 | 23.04 | 23.29 | 22.91 | 23.14 | 1,900,196 | +0.10(+0.43%) |
Feb 26, 2010 | 23.10 | 23.14 | 22.76 | 23.04 | 1,654,652 | -0.03(-0.13%) |
Feb 25, 2010 | 23.12 | 23.17 | 22.89 | 23.07 | 3,080,891 | -0.29(-1.26%) |
Feb 24, 2010 | 23.05 | 23.38 | 23.00 | 23.36 | 1,326,436 | +0.39(+1.71%) |
Feb 23, 2010 | 23.22 | 23.32 | 22.65 | 22.97 | 3,038,627 | -0.29(-1.23%) |
Feb 22, 2010 | 23.35 | 23.48 | 23.13 | 23.26 | 1,905,686 | -0.08(-0.32%) |
Feb 19, 2010 | 23.17 | 23.51 | 22.97 | 23.33 | 2,114,659 | +0.20(+0.85%) |
Feb 18, 2010 | 23.06 | 23.33 | 23.00 | 23.14 | 1,981,909 | +0.07(+0.29%) |
Feb 17, 2010 | 23.20 | 23.32 | 22.98 | 23.07 | 1,705,947 | -0.08(-0.32%) |
Feb 16, 2010 | 22.74 | 23.15 | 22.57 | 23.14 | 1,436,369 | +0.71(+3.18%) |
Feb 12, 2010 | 22.16 | 22.43 | 22.43 | 22.43 | 2,372,385 | +0.08(+0.34%) |
Feb 11, 2010 | 22.42 | 22.63 | 22.19 | 22.35 | 2,928,444 | -0.28(-1.23%) |
Feb 10, 2010 | 22.77 | 22.80 | 22.47 | 22.63 | 2,455,321 | -0.18(-0.79%) |
Feb 09, 2010 | 22.88 | 23.13 | 22.68 | 22.81 | 1,572,244 | +0.16(+0.70%) |
Feb 08, 2010 | 23.33 | 23.47 | 22.65 | 22.65 | 1,538,572 | -0.57(-2.46%) |
Feb 05, 2010 | 23.68 | 23.75 | 22.67 | 23.23 | 2,683,194 | -0.61(-2.55%) |
Feb 04, 2010 | 23.87 | 24.64 | 23.69 | 23.83 | 4,387,113 | +0.05(+0.22%) |
Feb 03, 2010 | 23.99 | 24.07 | 23.50 | 23.78 | 1,542,038 | -0.34(-1.40%) |
Feb 02, 2010 | 23.78 | 24.13 | 23.71 | 24.12 | 897,742 | +0.02(+0.06%) |