Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.23 | 21.46 | 20.55 | 20.57 | 3,268,639 | -0.71(-3.32%) |
Apr 29, 2010 | 21.39 | 21.42 | 21.14 | 21.27 | 2,289,735 | -0.07(-0.32%) |
Apr 28, 2010 | 21.50 | 21.61 | 21.30 | 21.34 | 1,708,887 | -0.08(-0.38%) |
Apr 27, 2010 | 21.74 | 21.86 | 21.37 | 21.42 | 2,950,891 | -0.34(-1.57%) |
Apr 26, 2010 | 22.00 | 22.11 | 21.75 | 21.76 | 2,245,867 | -0.29(-1.33%) |
Apr 23, 2010 | 21.74 | 22.07 | 21.61 | 22.06 | 2,422,284 | +0.31(+1.44%) |
Apr 22, 2010 | 21.72 | 21.82 | 21.53 | 21.74 | 2,586,538 | -0.11(-0.51%) |
Apr 21, 2010 | 21.86 | 21.92 | 21.47 | 21.86 | 5,563 | +0.06(+0.26%) |
Apr 20, 2010 | 22.09 | 22.12 | 21.71 | 21.80 | 439 | -0.23(-1.05%) |
Apr 19, 2010 | 21.97 | 22.04 | 21.60 | 22.03 | 4,027,971 | -0.01(-0.04%) |
Apr 16, 2010 | 21.86 | 22.32 | 21.81 | 22.04 | 5,719,512 | +0.12(+0.53%) |
Apr 15, 2010 | 21.52 | 21.95 | 21.49 | 21.92 | 3,976,264 | +0.66(+3.10%) |
Apr 14, 2010 | 21.06 | 21.28 | 20.93 | 21.26 | 2,875,179 | +0.34(+1.63%) |
Apr 13, 2010 | 21.05 | 21.08 | 20.82 | 20.92 | 2,274,095 | -0.18(-0.84%) |
Apr 12, 2010 | 20.69 | 21.12 | 20.69 | 21.10 | 2,658,224 | +0.31(+1.50%) |
Apr 09, 2010 | 20.92 | 20.95 | 20.61 | 20.79 | 1,970,484 | -0.18(-0.87%) |
Apr 08, 2010 | 21.09 | 21.19 | 20.89 | 20.97 | 2,916,780 | -0.27(-1.27%) |
Apr 07, 2010 | 21.64 | 21.69 | 21.13 | 21.24 | 3,741,921 | -0.49(-2.23%) |
Apr 06, 2010 | 21.42 | 21.83 | 21.26 | 21.73 | 2,860,145 | +0.11(+0.49%) |
Apr 05, 2010 | 21.99 | 21.99 | 21.37 | 21.62 | 4,168,111 | -0.31(-1.40%) |
Apr 01, 2010 | 23.18 | 21.93 | 21.93 | 21.93 | 15,052,015 | +0.04(+0.20%) |
Mar 31, 2010 | 22.25 | 22.42 | 21.79 | 21.88 | 3,262,530 | -0.37(-1.66%) |
Mar 30, 2010 | 22.08 | 22.40 | 22.08 | 22.25 | 2,200,280 | +0.22(+0.98%) |
Mar 29, 2010 | 21.91 | 22.05 | 21.85 | 22.04 | 1,049,696 | +0.13(+0.59%) |
Mar 26, 2010 | 21.80 | 21.93 | 21.80 | 21.91 | 1,749,887 | +0.07(+0.33%) |
Mar 25, 2010 | 21.83 | 21.95 | 21.61 | 21.84 | 1,389,568 | +0.16(+0.75%) |
Mar 24, 2010 | 22.18 | 22.18 | 21.61 | 21.67 | 1,701,250 | -0.61(-2.74%) |
Mar 23, 2010 | 22.50 | 22.50 | 22.11 | 22.28 | 1,012,341 | -0.17(-0.77%) |
Mar 22, 2010 | 22.05 | 22.47 | 21.98 | 22.46 | 967,849 | +0.35(+1.56%) |
Mar 19, 2010 | 22.39 | 22.55 | 21.98 | 22.11 | 1,817,962 | -0.20(-0.90%) |
Mar 18, 2010 | 22.11 | 22.39 | 22.11 | 22.31 | 1,059,981 | +0.18(+0.83%) |
Mar 17, 2010 | 21.65 | 22.25 | 21.65 | 22.13 | 1,859,518 | +0.51(+2.36%) |
Mar 16, 2010 | 21.44 | 21.62 | 21.34 | 21.62 | 813,163 | +0.18(+0.85%) |
Mar 15, 2010 | 21.33 | 21.48 | 21.31 | 21.44 | 1,179,425 | -0.28(-1.28%) |
Mar 12, 2010 | 21.78 | 21.85 | 21.52 | 21.72 | 1,351,382 | -0.03(-0.13%) |
Mar 11, 2010 | 21.79 | 21.79 | 21.51 | 21.74 | 1,377,266 | -0.07(-0.33%) |
Mar 10, 2010 | 22.17 | 22.17 | 21.72 | 21.82 | 2,364,820 | +0.18(+0.84%) |
Mar 09, 2010 | 21.17 | 21.82 | 21.15 | 21.63 | 2,852,381 | +0.51(+2.43%) |
Mar 08, 2010 | 20.97 | 21.17 | 20.95 | 21.12 | 953,984 | +0.15(+0.71%) |
Mar 05, 2010 | 20.62 | 21.03 | 20.56 | 20.97 | 1,546,848 | +0.43(+2.11%) |
Mar 04, 2010 | 20.56 | 20.66 | 20.44 | 20.54 | 1,352,874 | -0.03(-0.16%) |
Mar 03, 2010 | 20.87 | 20.88 | 20.56 | 20.57 | 1,644,344 | -0.33(-1.59%) |
Mar 02, 2010 | 21.02 | 21.09 | 20.69 | 20.90 | 1,868,037 | -0.12(-0.59%) |
Mar 01, 2010 | 20.64 | 21.05 | 20.64 | 21.03 | 2,511,094 | +0.46(+2.24%) |
Feb 26, 2010 | 20.67 | 20.68 | 20.45 | 20.57 | 2,049,943 | -0.06(-0.30%) |
Feb 25, 2010 | 20.54 | 20.71 | 20.42 | 20.63 | 1,489,180 | -0.07(-0.35%) |
Feb 24, 2010 | 20.57 | 20.75 | 20.48 | 20.70 | 1,455,330 | +0.18(+0.87%) |
Feb 23, 2010 | 20.59 | 20.72 | 20.42 | 20.52 | 2,989,763 | -0.14(-0.70%) |
Feb 22, 2010 | 20.98 | 21.01 | 20.65 | 20.67 | 2,002,701 | -0.27(-1.31%) |
Feb 19, 2010 | 20.98 | 21.06 | 20.82 | 20.94 | 2,222,919 | -0.12(-0.57%) |
Feb 18, 2010 | 20.92 | 21.18 | 20.90 | 21.06 | 2,638,032 | +0.07(+0.32%) |
Feb 17, 2010 | 21.42 | 21.52 | 20.92 | 21.00 | 3,735,747 | -0.43(-2.00%) |
Feb 16, 2010 | 21.49 | 21.53 | 21.29 | 21.42 | 2,950,651 | +0.05(+0.22%) |
Feb 12, 2010 | 21.77 | 21.37 | 21.37 | 21.37 | 5,526,177 | -0.53(-2.41%) |
Feb 11, 2010 | 21.74 | 21.96 | 21.52 | 21.90 | 725,367 | +0.19(+0.86%) |
Feb 10, 2010 | 21.76 | 21.86 | 21.62 | 21.72 | 770,430 | -0.12(-0.57%) |
Feb 09, 2010 | 21.83 | 21.95 | 21.63 | 21.84 | 1,123,885 | +0.24(+1.11%) |
Feb 08, 2010 | 21.63 | 21.78 | 21.45 | 21.60 | 1,476,042 | -0.07(-0.33%) |
Feb 05, 2010 | 21.69 | 21.87 | 21.50 | 21.67 | 2,652,962 | -0.04(-0.20%) |
Feb 04, 2010 | 22.28 | 22.28 | 21.66 | 21.72 | 2,697,229 | -0.02(-0.09%) |
Feb 03, 2010 | 21.62 | 21.87 | 21.62 | 21.74 | 1,660,747 | -0.03(-0.13%) |
Feb 02, 2010 | 21.58 | 21.85 | 21.49 | 21.76 | 1,552,395 | +0.24(+1.14%) |