Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.93 | 24.52 | 23.83 | 24.00 | 1,610,256 | +0.15(+0.63%) |
Apr 29, 2010 | 23.68 | 23.88 | 23.52 | 23.85 | 872,728 | +0.22(+0.93%) |
Apr 28, 2010 | 23.82 | 23.92 | 23.49 | 23.63 | 1,060,673 | -0.27(-1.13%) |
Apr 27, 2010 | 23.18 | 23.95 | 23.18 | 23.90 | 1,832,241 | +0.59(+2.53%) |
Apr 26, 2010 | 23.16 | 23.53 | 23.12 | 23.31 | 1,185,177 | +0.33(+1.44%) |
Apr 23, 2010 | 22.40 | 23.00 | 22.26 | 22.98 | 1,354,359 | +0.50(+2.22%) |
Apr 22, 2010 | 22.29 | 22.68 | 21.87 | 22.48 | 1,242,678 | +0.15(+0.67%) |
Apr 21, 2010 | 22.89 | 22.98 | 22.28 | 22.33 | 1,063,441 | -0.47(-2.06%) |
Apr 20, 2010 | 22.82 | 23.00 | 22.61 | 22.80 | 615,508 | +0.02(+0.09%) |
Apr 19, 2010 | 22.94 | 23.28 | 22.72 | 22.78 | 587,302 | -0.31(-1.34%) |
Apr 16, 2010 | 23.16 | 23.26 | 22.85 | 23.09 | 1,031,776 | -0.17(-0.73%) |
Apr 15, 2010 | 23.37 | 23.45 | 23.11 | 23.26 | 601,535 | -0.22(-0.94%) |
Apr 14, 2010 | 23.10 | 23.49 | 23.01 | 23.48 | 1,147,459 | +0.58(+2.53%) |
Apr 13, 2010 | 22.87 | 23.09 | 22.79 | 22.90 | 864,993 | -0.08(-0.35%) |
Apr 12, 2010 | 23.07 | 23.36 | 22.90 | 22.98 | 979,588 | -0.34(-1.46%) |
Apr 09, 2010 | 23.24 | 23.51 | 23.08 | 23.32 | 766,076 | +0.04(+0.17%) |
Apr 08, 2010 | 23.02 | 23.29 | 22.84 | 23.28 | 1,155,858 | +0.16(+0.69%) |
Apr 07, 2010 | 23.49 | 23.50 | 23.06 | 23.12 | 962,911 | -0.32(-1.37%) |
Apr 06, 2010 | 24.05 | 24.18 | 23.44 | 23.44 | 1,402,705 | -0.67(-2.78%) |
Apr 05, 2010 | 24.04 | 24.39 | 23.93 | 24.11 | 1,151,946 | +0.10(+0.42%) |
Apr 01, 2010 | 23.89 | 24.01 | 24.01 | 24.01 | 847,800 | -0.04(-0.17%) |
Mar 31, 2010 | 23.59 | 24.25 | 23.51 | 24.05 | 1,195,647 | +0.35(+1.48%) |
Mar 30, 2010 | 23.86 | 24.00 | 23.07 | 23.70 | 5,178,463 | -1.20(-4.82%) |
Mar 29, 2010 | 25.04 | 25.17 | 24.28 | 24.90 | 2,076,035 | -0.23(-0.92%) |
Mar 26, 2010 | 24.97 | 25.23 | 24.94 | 25.13 | 1,088,640 | +0.17(+0.68%) |
Mar 25, 2010 | 25.47 | 25.47 | 24.96 | 24.96 | 976,613 | -0.12(-0.48%) |
Mar 24, 2010 | 25.31 | 25.45 | 25.05 | 25.08 | 1,427,686 | -0.17(-0.67%) |
Mar 23, 2010 | 24.90 | 25.45 | 24.87 | 25.25 | 1,695,777 | +0.32(+1.28%) |
Mar 22, 2010 | 24.85 | 25.36 | 24.85 | 24.93 | 1,159,482 | -0.10(-0.40%) |
Mar 19, 2010 | 24.98 | 25.26 | 24.97 | 25.03 | 1,347,758 | +0.05(+0.20%) |
Mar 18, 2010 | 24.95 | 25.50 | 24.88 | 24.98 | 1,025,856 | -0.09(-0.36%) |
Mar 17, 2010 | 25.63 | 25.68 | 24.83 | 25.07 | 1,629,375 | -0.42(-1.65%) |
Mar 16, 2010 | 25.39 | 25.93 | 25.25 | 25.49 | 2,342,115 | +0.24(+0.95%) |
Mar 15, 2010 | 25.04 | 25.25 | 24.09 | 25.25 | 3,813,428 | +0.89(+3.65%) |
Mar 12, 2010 | 23.64 | 24.72 | 23.52 | 24.36 | 2,802,633 | +0.72(+3.05%) |
Mar 11, 2010 | 22.75 | 23.78 | 22.66 | 23.64 | 1,508,586 | +0.79(+3.46%) |
Mar 10, 2010 | 23.16 | 23.58 | 22.77 | 22.85 | 2,221,710 | -0.12(-0.52%) |
Mar 09, 2010 | 22.76 | 23.13 | 22.53 | 22.97 | 1,527,048 | +0.30(+1.32%) |
Mar 08, 2010 | 22.42 | 22.76 | 22.10 | 22.67 | 1,180,240 | +0.15(+0.67%) |
Mar 05, 2010 | 22.66 | 23.00 | 22.48 | 22.52 | 1,973,972 | -0.43(-1.87%) |
Mar 04, 2010 | 23.05 | 23.28 | 22.47 | 22.95 | 2,195,495 | -0.16(-0.69%) |
Mar 03, 2010 | 24.04 | 24.09 | 23.01 | 23.11 | 1,864,128 | -0.71(-2.98%) |
Mar 02, 2010 | 23.44 | 24.03 | 23.29 | 23.82 | 2,664,754 | +0.79(+3.43%) |
Mar 01, 2010 | 23.00 | 23.37 | 22.97 | 23.03 | 1,826,992 | +0.03(+0.13%) |
Feb 26, 2010 | 22.34 | 23.04 | 22.27 | 23.00 | 1,618,373 | +0.61(+2.72%) |
Feb 25, 2010 | 22.07 | 22.50 | 21.97 | 22.39 | 1,069,854 | +0.05(+0.22%) |
Feb 24, 2010 | 22.02 | 22.46 | 21.91 | 22.34 | 981,095 | +0.34(+1.55%) |
Feb 23, 2010 | 22.38 | 22.50 | 21.93 | 22.00 | 1,077,103 | -0.37(-1.65%) |
Feb 22, 2010 | 22.20 | 22.43 | 22.02 | 22.37 | 1,418,300 | +0.10(+0.45%) |
Feb 19, 2010 | 21.52 | 22.38 | 21.35 | 22.27 | 2,592,531 | +0.68(+3.15%) |
Feb 18, 2010 | 21.61 | 21.79 | 21.41 | 21.59 | 1,416,018 | -0.03(-0.14%) |
Feb 17, 2010 | 21.09 | 21.66 | 21.02 | 21.62 | 1,426,644 | +0.50(+2.37%) |
Feb 16, 2010 | 21.35 | 21.43 | 20.96 | 21.12 | 1,457,022 | -0.23(-1.08%) |
Feb 12, 2010 | 20.87 | 21.35 | 21.35 | 21.35 | 2,103,700 | +0.45(+2.15%) |
Feb 11, 2010 | 21.53 | 21.56 | 20.72 | 20.90 | 2,687,647 | -0.75(-3.46%) |
Feb 10, 2010 | 21.40 | 21.82 | 21.24 | 21.65 | 1,939,708 | +0.20(+0.93%) |
Feb 09, 2010 | 21.85 | 21.85 | 21.27 | 21.45 | 2,823,920 | -0.22(-1.02%) |
Feb 08, 2010 | 22.21 | 22.28 | 21.57 | 21.67 | 2,195,822 | -0.42(-1.90%) |
Feb 05, 2010 | 23.10 | 23.35 | 21.68 | 22.09 | 2,984,016 | -1.01(-4.37%) |
Feb 04, 2010 | 24.46 | 24.50 | 22.81 | 23.10 | 3,309,998 | -1.61(-6.52%) |
Feb 03, 2010 | 25.80 | 25.80 | 24.22 | 24.71 | 6,575,873 | +0.73(+3.04%) |
Feb 02, 2010 | 23.76 | 24.14 | 23.61 | 23.98 | 2,732,031 | +0.20(+0.84%) |