Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.16 | 24.41 | 23.96 | 23.96 | 4,308,044 | -0.28(-1.17%) |
Apr 29, 2010 | 24.39 | 24.58 | 24.01 | 24.25 | 5,542,292 | -0.14(-0.57%) |
Apr 28, 2010 | 24.16 | 24.41 | 24.06 | 24.39 | 4,374,001 | +0.36(+1.50%) |
Apr 27, 2010 | 24.68 | 24.68 | 24.01 | 24.03 | 4,288,505 | -0.62(-2.50%) |
Apr 26, 2010 | 24.62 | 24.87 | 24.59 | 24.64 | 3,335,877 | +0.09(+0.37%) |
Apr 23, 2010 | 24.37 | 24.57 | 24.30 | 24.55 | 4,201,411 | +0.20(+0.82%) |
Apr 22, 2010 | 24.26 | 24.43 | 24.05 | 24.35 | 3,307,645 | +0.08(+0.31%) |
Apr 21, 2010 | 24.28 | 24.37 | 24.19 | 24.28 | 60,357 | +0.03(+0.11%) |
Apr 20, 2010 | 24.40 | 24.45 | 24.19 | 24.25 | 15,228 | -0.01(-0.06%) |
Apr 19, 2010 | 24.19 | 24.33 | 24.01 | 24.26 | 5,024,100 | +0.06(+0.23%) |
Apr 16, 2010 | 24.29 | 24.45 | 24.15 | 24.21 | 4,762,005 | -0.08(-0.31%) |
Apr 15, 2010 | 24.19 | 24.44 | 24.12 | 24.28 | 3,415,847 | +0.03(+0.11%) |
Apr 14, 2010 | 24.18 | 24.25 | 24.01 | 24.25 | 2,734,840 | +0.16(+0.66%) |
Apr 13, 2010 | 23.97 | 24.19 | 23.85 | 24.10 | 2,705,975 | -0.03(-0.14%) |
Apr 12, 2010 | 24.01 | 24.16 | 23.99 | 24.13 | 2,089,839 | +0.10(+0.43%) |
Apr 09, 2010 | 23.96 | 24.05 | 23.71 | 24.03 | 2,557,218 | +0.11(+0.46%) |
Apr 08, 2010 | 23.96 | 24.06 | 23.78 | 23.92 | 2,389,480 | -0.05(-0.20%) |
Apr 07, 2010 | 24.05 | 24.12 | 23.93 | 23.96 | 2,554,034 | -0.11(-0.46%) |
Apr 06, 2010 | 23.94 | 24.21 | 23.90 | 24.07 | 2,628,398 | +0.05(+0.20%) |
Apr 05, 2010 | 23.99 | 24.05 | 23.84 | 24.03 | 1,818,569 | +0.13(+0.55%) |
Apr 01, 2010 | 23.84 | 23.90 | 23.90 | 23.90 | 2,033,390 | +0.10(+0.44%) |
Mar 31, 2010 | 23.74 | 23.89 | 23.56 | 23.79 | 2,764,305 | -0.01(-0.03%) |
Mar 30, 2010 | 23.93 | 23.94 | 23.72 | 23.80 | 2,467,480 | -0.08(-0.32%) |
Mar 29, 2010 | 23.90 | 24.01 | 23.73 | 23.87 | 2,455,949 | +0.08(+0.35%) |
Mar 26, 2010 | 23.71 | 23.94 | 23.65 | 23.79 | 6,121,731 | +0.11(+0.47%) |
Mar 25, 2010 | 23.90 | 23.90 | 23.68 | 23.68 | 3,140,033 | -0.06(-0.26%) |
Mar 24, 2010 | 23.89 | 23.91 | 23.49 | 23.74 | 3,495,443 | -0.23(-0.95%) |
Mar 23, 2010 | 23.78 | 23.99 | 23.67 | 23.97 | 3,620,400 | +0.29(+1.23%) |
Mar 22, 2010 | 23.52 | 23.70 | 23.49 | 23.68 | 2,839,664 | +0.08(+0.32%) |
Mar 19, 2010 | 23.61 | 23.82 | 23.48 | 23.61 | 6,345,798 | +0.04(+0.18%) |
Mar 18, 2010 | 23.52 | 23.63 | 23.46 | 23.56 | 2,601,822 | +0.09(+0.38%) |
Mar 17, 2010 | 23.49 | 23.61 | 23.41 | 23.47 | 2,399,700 | +0.06(+0.27%) |
Mar 16, 2010 | 23.35 | 23.49 | 23.27 | 23.41 | 3,176,306 | +0.12(+0.53%) |
Mar 15, 2010 | 23.08 | 23.31 | 23.08 | 23.29 | 3,025,568 | +0.19(+0.84%) |
Mar 12, 2010 | 23.11 | 23.16 | 22.91 | 23.09 | 2,759,242 | -0.02(-0.09%) |
Mar 11, 2010 | 23.11 | 23.13 | 22.88 | 23.11 | 3,100,491 | -0.03(-0.12%) |
Mar 10, 2010 | 23.18 | 23.21 | 22.99 | 23.14 | 3,488,929 | -0.09(-0.39%) |
Mar 09, 2010 | 23.20 | 23.25 | 23.04 | 23.23 | 2,792,723 | +0.01(+0.06%) |
Mar 08, 2010 | 23.45 | 23.45 | 23.19 | 23.22 | 2,380,577 | -0.18(-0.77%) |
Mar 05, 2010 | 23.25 | 23.40 | 23.18 | 23.40 | 2,351,511 | +0.27(+1.17%) |
Mar 04, 2010 | 23.15 | 23.26 | 23.02 | 23.13 | 2,011,331 | -0.02(-0.09%) |
Mar 03, 2010 | 23.16 | 23.33 | 23.04 | 23.15 | 2,285,430 | -0.01(-0.03%) |
Mar 02, 2010 | 23.14 | 23.24 | 23.08 | 23.16 | 2,445,727 | +0.10(+0.42%) |
Mar 01, 2010 | 22.83 | 23.11 | 22.81 | 23.06 | 3,480,148 | +0.46(+2.03%) |
Feb 26, 2010 | 22.61 | 22.68 | 22.44 | 22.60 | 2,746,487 | -0.01(-0.03%) |
Feb 25, 2010 | 22.34 | 22.61 | 22.19 | 22.61 | 3,663,119 | +0.09(+0.39%) |
Feb 24, 2010 | 22.40 | 22.58 | 22.25 | 22.52 | 4,622,131 | +0.19(+0.86%) |
Feb 23, 2010 | 22.54 | 22.78 | 22.27 | 22.33 | 3,722,166 | -0.51(-2.22%) |
Feb 22, 2010 | 22.93 | 22.93 | 22.73 | 22.83 | 2,039,548 | -0.01(-0.06%) |
Feb 19, 2010 | 22.46 | 22.91 | 22.33 | 22.85 | 3,771,310 | +0.33(+1.46%) |
Feb 18, 2010 | 22.52 | 22.64 | 22.36 | 22.52 | 4,041,029 | -0.07(-0.30%) |
Feb 17, 2010 | 22.65 | 22.72 | 22.48 | 22.59 | 3,031,820 | +0.07(+0.30%) |
Feb 16, 2010 | 22.24 | 22.65 | 22.18 | 22.52 | 4,307,953 | +0.73(+3.36%) |
Feb 12, 2010 | 21.69 | 21.79 | 21.79 | 21.79 | 4,963,025 | -0.07(-0.31%) |
Feb 11, 2010 | 21.72 | 21.89 | 21.42 | 21.85 | 3,851,696 | +0.01(+0.03%) |
Feb 10, 2010 | 21.94 | 22.00 | 21.60 | 21.85 | 2,007,542 | -0.10(-0.44%) |
Feb 09, 2010 | 21.67 | 22.02 | 21.60 | 21.94 | 2,948,497 | +0.45(+2.10%) |
Feb 08, 2010 | 21.81 | 21.87 | 21.49 | 21.49 | 2,538,866 | -0.29(-1.32%) |
Feb 05, 2010 | 21.72 | 21.98 | 21.47 | 21.78 | 3,891,714 | +0.01(+0.03%) |
Feb 04, 2010 | 22.09 | 22.20 | 21.72 | 21.77 | 3,619,854 | -0.45(-2.03%) |
Feb 03, 2010 | 22.20 | 22.29 | 22.05 | 22.22 | 1,565,072 | -0.03(-0.12%) |
Feb 02, 2010 | 22.02 | 22.33 | 22.00 | 22.25 | 2,748,420 | +0.18(+0.81%) |