Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.09 | 22.13 | 21.58 | 21.59 | 1,308,283 | -0.45(-2.05%) |
Apr 29, 2010 | 21.90 | 22.17 | 21.76 | 22.04 | 778,399 | +0.26(+1.18%) |
Apr 28, 2010 | 21.63 | 21.94 | 21.63 | 21.79 | 1,406,683 | +0.24(+1.13%) |
Apr 27, 2010 | 21.77 | 21.98 | 21.52 | 21.54 | 1,345,067 | -0.30(-1.36%) |
Apr 26, 2010 | 22.08 | 22.19 | 21.83 | 21.84 | 1,061,589 | -0.30(-1.37%) |
Apr 23, 2010 | 21.78 | 22.18 | 21.59 | 22.15 | 1,169,763 | +0.45(+2.05%) |
Apr 22, 2010 | 21.51 | 21.75 | 21.32 | 21.70 | 1,561,213 | +0.11(+0.50%) |
Apr 21, 2010 | 21.71 | 21.75 | 21.54 | 21.59 | 872,210 | -0.18(-0.84%) |
Apr 20, 2010 | 21.61 | 21.77 | 21.54 | 21.77 | 1,117,403 | +0.29(+1.35%) |
Apr 19, 2010 | 21.54 | 21.62 | 21.40 | 21.48 | 1,474,387 | -0.15(-0.69%) |
Apr 16, 2010 | 21.48 | 21.69 | 21.45 | 21.63 | 3,136,908 | +0.14(+0.66%) |
Apr 15, 2010 | 21.45 | 21.55 | 21.27 | 21.49 | 1,285,572 | -0.01(-0.03%) |
Apr 14, 2010 | 21.10 | 21.50 | 20.99 | 21.50 | 1,631,469 | +0.40(+1.89%) |
Apr 13, 2010 | 20.87 | 21.14 | 20.76 | 21.10 | 1,170,848 | +0.14(+0.64%) |
Apr 12, 2010 | 21.02 | 21.10 | 20.92 | 20.96 | 896,193 | -0.07(-0.32%) |
Apr 09, 2010 | 20.90 | 21.04 | 20.85 | 21.03 | 727,833 | +0.14(+0.65%) |
Apr 08, 2010 | 20.73 | 20.94 | 20.69 | 20.90 | 1,101,357 | +0.07(+0.36%) |
Apr 07, 2010 | 20.88 | 20.96 | 20.75 | 20.82 | 1,012,680 | -0.16(-0.77%) |
Apr 06, 2010 | 20.79 | 21.02 | 20.79 | 20.98 | 1,560,428 | +0.05(+0.26%) |
Apr 05, 2010 | 20.90 | 20.98 | 20.69 | 20.93 | 1,104,769 | +0.16(+0.75%) |
Apr 01, 2010 | 20.94 | 20.77 | 20.77 | 20.77 | 2,193,354 | -0.20(-0.97%) |
Mar 31, 2010 | 20.98 | 21.09 | 20.88 | 20.98 | 1,514,240 | -0.13(-0.61%) |
Mar 30, 2010 | 20.98 | 21.15 | 20.86 | 21.11 | 1,136,167 | +0.19(+0.90%) |
Mar 29, 2010 | 20.69 | 20.98 | 20.69 | 20.92 | 952,954 | +0.26(+1.27%) |
Mar 26, 2010 | 20.78 | 20.87 | 20.57 | 20.65 | 1,388,786 | -0.05(-0.23%) |
Mar 25, 2010 | 20.94 | 20.98 | 20.69 | 20.70 | 1,176,418 | -0.03(-0.16%) |
Mar 24, 2010 | 20.67 | 20.93 | 20.67 | 20.73 | 1,347,819 | -0.19(-0.90%) |
Mar 23, 2010 | 20.94 | 20.97 | 20.73 | 20.92 | 1,336,214 | -0.05(-0.26%) |
Mar 22, 2010 | 20.75 | 21.04 | 20.68 | 20.98 | 1,801,478 | +0.20(+0.94%) |
Mar 19, 2010 | 20.96 | 20.96 | 20.67 | 20.78 | 2,231,639 | -0.03(-0.16%) |
Mar 18, 2010 | 20.91 | 20.94 | 20.77 | 20.82 | 1,214,624 | -0.05(-0.23%) |
Mar 17, 2010 | 20.65 | 20.91 | 20.54 | 20.86 | 1,374,171 | +0.28(+1.34%) |
Mar 16, 2010 | 20.57 | 20.64 | 20.41 | 20.59 | 929,376 | +0.11(+0.53%) |
Mar 15, 2010 | 20.42 | 20.59 | 19.97 | 20.48 | 1,270,563 | +0.02(+0.10%) |
Mar 12, 2010 | 20.54 | 20.54 | 20.30 | 20.46 | 1,079,455 | -0.07(-0.36%) |
Mar 11, 2010 | 20.30 | 20.62 | 20.25 | 20.53 | 1,431,019 | +0.20(+0.96%) |
Mar 10, 2010 | 20.25 | 20.41 | 20.24 | 20.34 | 1,949,587 | +0.06(+0.30%) |
Mar 09, 2010 | 20.51 | 20.58 | 20.24 | 20.28 | 2,048,207 | -0.37(-1.79%) |
Mar 08, 2010 | 20.65 | 20.71 | 20.57 | 20.65 | 1,341,058 | -0.07(-0.36%) |
Mar 05, 2010 | 20.61 | 20.75 | 20.55 | 20.72 | 1,970,192 | +0.13(+0.65%) |
Mar 04, 2010 | 20.66 | 20.85 | 20.47 | 20.59 | 1,554,332 | -0.15(-0.71%) |
Mar 03, 2010 | 20.88 | 21.05 | 20.69 | 20.73 | 1,598,860 | -0.15(-0.74%) |
Mar 02, 2010 | 20.49 | 20.97 | 20.47 | 20.89 | 2,813,401 | +0.61(+2.99%) |
Mar 01, 2010 | 19.95 | 20.37 | 19.93 | 20.28 | 1,289,870 | +0.30(+1.48%) |
Feb 26, 2010 | 20.20 | 20.28 | 19.95 | 19.99 | 2,059,350 | -0.23(-1.13%) |
Feb 25, 2010 | 20.07 | 20.24 | 19.99 | 20.22 | 1,745,894 | -0.05(-0.23%) |
Feb 24, 2010 | 20.11 | 20.38 | 20.11 | 20.26 | 1,694,105 | +0.30(+1.48%) |
Feb 23, 2010 | 20.28 | 20.32 | 19.96 | 19.97 | 2,113,200 | -0.25(-1.23%) |
Feb 22, 2010 | 20.03 | 20.28 | 19.97 | 20.22 | 2,606,677 | +0.15(+0.77%) |
Feb 19, 2010 | 19.88 | 20.20 | 19.76 | 20.06 | 2,477,394 | +0.17(+0.85%) |
Feb 18, 2010 | 19.98 | 20.01 | 19.65 | 19.89 | 2,641,239 | -0.05(-0.27%) |
Feb 17, 2010 | 19.95 | 20.14 | 19.91 | 19.95 | 2,292,336 | +0.01(+0.03%) |
Feb 16, 2010 | 19.50 | 19.98 | 19.34 | 19.94 | 2,962,618 | +0.57(+2.96%) |
Feb 12, 2010 | 19.30 | 19.37 | 19.37 | 19.37 | 2,813,438 | -0.13(-0.69%) |
Feb 11, 2010 | 19.37 | 19.54 | 19.17 | 19.50 | 2,120,037 | +0.07(+0.35%) |
Feb 10, 2010 | 19.68 | 19.76 | 19.42 | 19.43 | 2,343,064 | -0.20(-1.03%) |
Feb 09, 2010 | 19.51 | 19.80 | 19.33 | 19.64 | 1,772,629 | +0.36(+1.89%) |
Feb 08, 2010 | 19.21 | 19.51 | 19.08 | 19.27 | 1,533,159 | +0.03(+0.14%) |
Feb 05, 2010 | 19.33 | 19.37 | 18.90 | 19.25 | 1,926,743 | -0.03(-0.17%) |
Feb 04, 2010 | 19.58 | 19.70 | 19.27 | 19.28 | 2,475,686 | -0.39(-1.99%) |
Feb 03, 2010 | 19.64 | 19.74 | 19.58 | 19.67 | 1,538,873 | -0.10(-0.51%) |
Feb 02, 2010 | 19.19 | 19.80 | 19.19 | 19.77 | 2,015,937 | +0.38(+1.98%) |