Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.11 | 23.14 | 22.66 | 22.66 | 845,044 | -0.47(-2.03%) |
Apr 29, 2010 | 22.81 | 23.23 | 22.81 | 23.13 | 1,072,771 | +0.14(+0.61%) |
Apr 28, 2010 | 22.86 | 23.07 | 22.70 | 22.99 | 1,281,878 | +0.19(+0.83%) |
Apr 27, 2010 | 23.08 | 23.21 | 22.76 | 22.80 | 1,866,905 | -0.38(-1.64%) |
Apr 26, 2010 | 23.01 | 23.24 | 23.01 | 23.18 | 633,395 | +0.04(+0.17%) |
Apr 23, 2010 | 23.15 | 23.18 | 22.86 | 23.14 | 1,081,472 | -0.01(-0.04%) |
Apr 22, 2010 | 23.05 | 23.19 | 22.65 | 23.15 | 1,077,349 | -0.09(-0.39%) |
Apr 21, 2010 | 23.07 | 23.29 | 23.07 | 23.24 | 703,139 | +0.02(+0.09%) |
Apr 20, 2010 | 23.08 | 23.29 | 22.96 | 23.22 | 765,481 | +0.19(+0.83%) |
Apr 19, 2010 | 23.00 | 23.11 | 22.71 | 23.03 | 1,254,427 | -0.05(-0.22%) |
Apr 16, 2010 | 23.26 | 23.26 | 22.88 | 23.08 | 1,343,653 | -0.08(-0.35%) |
Apr 15, 2010 | 23.28 | 23.31 | 23.15 | 23.16 | 649,666 | -0.22(-0.94%) |
Apr 14, 2010 | 23.35 | 23.45 | 23.19 | 23.38 | 858,236 | +0.10(+0.43%) |
Apr 13, 2010 | 23.07 | 23.28 | 23.01 | 23.28 | 1,002,145 | +0.22(+0.95%) |
Apr 12, 2010 | 23.00 | 23.07 | 22.88 | 23.06 | 750,236 | +0.02(+0.09%) |
Apr 09, 2010 | 22.76 | 23.05 | 22.65 | 23.04 | 1,026,898 | +0.34(+1.50%) |
Apr 08, 2010 | 22.65 | 22.70 | 22.50 | 22.70 | 807,666 | -0.03(-0.13%) |
Apr 07, 2010 | 22.81 | 22.81 | 22.57 | 22.73 | 1,003,939 | -0.18(-0.79%) |
Apr 06, 2010 | 22.99 | 23.01 | 22.61 | 22.91 | 1,088,388 | -0.10(-0.43%) |
Apr 05, 2010 | 22.64 | 23.01 | 22.59 | 23.01 | 1,737,230 | +0.46(+2.04%) |
Apr 01, 2010 | 22.41 | 22.55 | 22.55 | 22.55 | 1,382,900 | +0.18(+0.80%) |
Mar 31, 2010 | 22.48 | 22.53 | 22.34 | 22.37 | 775,824 | -0.10(-0.45%) |
Mar 30, 2010 | 22.38 | 22.53 | 22.35 | 22.47 | 647,474 | +0.03(+0.13%) |
Mar 29, 2010 | 22.50 | 22.64 | 22.37 | 22.44 | 540,757 | -0.06(-0.27%) |
Mar 26, 2010 | 22.61 | 22.67 | 22.36 | 22.50 | 594,266 | -0.05(-0.22%) |
Mar 25, 2010 | 23.00 | 23.00 | 22.53 | 22.55 | 1,023,394 | -0.26(-1.14%) |
Mar 24, 2010 | 22.73 | 22.93 | 22.56 | 22.81 | 2,042,356 | +0.03(+0.14%) |
Mar 23, 2010 | 22.84 | 22.84 | 22.59 | 22.78 | 1,277,901 | -0.02(-0.10%) |
Mar 22, 2010 | 22.52 | 22.83 | 22.52 | 22.80 | 710,060 | +0.26(+1.15%) |
Mar 19, 2010 | 22.85 | 22.89 | 22.52 | 22.54 | 1,335,440 | -0.23(-1.01%) |
Mar 18, 2010 | 22.58 | 22.86 | 22.58 | 22.77 | 832,470 | +0.11(+0.49%) |
Mar 17, 2010 | 22.60 | 22.76 | 22.44 | 22.66 | 1,048,571 | +0.04(+0.18%) |
Mar 16, 2010 | 22.51 | 22.64 | 22.38 | 22.62 | 1,027,498 | -0.03(-0.13%) |
Mar 15, 2010 | 22.48 | 22.75 | 22.45 | 22.65 | 742,958 | -0.10(-0.44%) |
Mar 12, 2010 | 22.76 | 22.76 | 22.55 | 22.75 | 619,013 | +0.10(+0.44%) |
Mar 11, 2010 | 22.63 | 22.80 | 22.57 | 22.65 | 1,019,204 | -0.10(-0.44%) |
Mar 10, 2010 | 22.47 | 22.75 | 22.47 | 22.75 | 975,397 | +0.21(+0.93%) |
Mar 09, 2010 | 22.37 | 22.64 | 22.37 | 22.54 | 834,267 | +0.08(+0.36%) |
Mar 08, 2010 | 22.35 | 22.50 | 22.33 | 22.46 | 614,066 | +0.02(+0.09%) |
Mar 05, 2010 | 22.30 | 22.49 | 22.21 | 22.44 | 692,279 | +0.17(+0.76%) |
Mar 04, 2010 | 22.17 | 22.30 | 22.10 | 22.27 | 770,653 | +0.08(+0.36%) |
Mar 03, 2010 | 22.17 | 22.34 | 22.05 | 22.19 | 797,679 | -0.02(-0.09%) |
Mar 02, 2010 | 22.07 | 22.25 | 22.07 | 22.21 | 1,850,180 | +0.13(+0.59%) |
Mar 01, 2010 | 21.76 | 22.08 | 21.72 | 22.08 | 2,021,746 | +0.18(+0.82%) |
Feb 26, 2010 | 22.07 | 22.07 | 21.85 | 21.90 | 946,746 | -0.12(-0.54%) |
Feb 25, 2010 | 21.93 | 22.03 | 21.69 | 22.02 | 1,411,004 | -0.02(-0.09%) |
Feb 24, 2010 | 21.89 | 22.05 | 21.89 | 22.04 | 1,516,230 | +0.14(+0.64%) |
Feb 23, 2010 | 21.93 | 22.16 | 21.86 | 21.90 | 1,875,670 | -0.14(-0.64%) |
Feb 22, 2010 | 21.45 | 22.09 | 21.32 | 22.04 | 2,116,738 | +0.69(+3.23%) |
Feb 19, 2010 | 21.70 | 21.81 | 21.31 | 21.35 | 2,884,205 | -0.44(-2.02%) |
Feb 18, 2010 | 22.03 | 22.14 | 21.75 | 21.79 | 2,045,678 | -0.31(-1.40%) |
Feb 17, 2010 | 21.15 | 22.17 | 21.15 | 22.10 | 2,296,419 | +0.89(+4.20%) |
Feb 16, 2010 | 21.50 | 21.62 | 21.12 | 21.21 | 1,799,640 | -0.30(-1.39%) |
Feb 12, 2010 | 20.96 | 21.51 | 21.51 | 21.51 | 1,527,000 | +0.44(+2.09%) |
Feb 11, 2010 | 21.04 | 21.14 | 20.90 | 21.07 | 1,219,514 | -0.07(-0.33%) |
Feb 10, 2010 | 21.02 | 21.24 | 20.99 | 21.14 | 680,011 | +0.08(+0.38%) |
Feb 09, 2010 | 21.07 | 21.21 | 20.87 | 21.06 | 953,331 | +0.11(+0.53%) |
Feb 08, 2010 | 21.14 | 21.24 | 20.89 | 20.95 | 738,927 | -0.22(-1.04%) |
Feb 05, 2010 | 21.07 | 21.20 | 20.81 | 21.17 | 1,299,898 | +0.12(+0.57%) |
Feb 04, 2010 | 21.25 | 21.26 | 21.02 | 21.05 | 1,206,947 | -0.35(-1.64%) |
Feb 03, 2010 | 21.26 | 21.45 | 21.13 | 21.40 | 1,293,468 | +0.06(+0.28%) |
Feb 02, 2010 | 21.33 | 21.72 | 21.24 | 21.34 | 1,374,799 | -0.02(-0.09%) |