Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.61 | 25.76 | 25.15 | 25.15 | 4,147,021 | -0.42(-1.63%) |
Apr 29, 2010 | 25.25 | 25.79 | 25.21 | 25.56 | 4,858,878 | +0.46(+1.85%) |
Apr 28, 2010 | 25.20 | 25.39 | 25.01 | 25.10 | 3,787,319 | -0.06(-0.23%) |
Apr 27, 2010 | 25.27 | 25.59 | 25.08 | 25.16 | 4,380,693 | -0.30(-1.19%) |
Apr 26, 2010 | 25.35 | 25.63 | 25.13 | 25.46 | 5,252,668 | +0.08(+0.32%) |
Apr 23, 2010 | 25.68 | 25.74 | 25.10 | 25.38 | 6,073,202 | -0.23(-0.89%) |
Apr 22, 2010 | 25.51 | 25.92 | 25.08 | 25.61 | 10,358,970 | +0.86(+3.46%) |
Apr 21, 2010 | 24.81 | 24.94 | 24.44 | 24.75 | 15,028 | -0.02(-0.07%) |
Apr 20, 2010 | 24.43 | 24.86 | 24.36 | 24.77 | 5,140,049 | +0.46(+1.88%) |
Apr 19, 2010 | 24.37 | 24.45 | 24.11 | 24.31 | 5,282,910 | -0.05(-0.20%) |
Apr 16, 2010 | 24.05 | 24.39 | 23.93 | 24.36 | 7,350,627 | +0.32(+1.32%) |
Apr 15, 2010 | 23.80 | 24.05 | 23.71 | 24.04 | 2,719,807 | +0.24(+0.99%) |
Apr 14, 2010 | 24.04 | 24.05 | 23.66 | 23.80 | 3,390,571 | -0.21(-0.88%) |
Apr 13, 2010 | 23.84 | 24.05 | 23.60 | 24.02 | 3,407,725 | +0.10(+0.41%) |
Apr 12, 2010 | 24.04 | 24.06 | 23.86 | 23.92 | 2,256,481 | -0.11(-0.44%) |
Apr 09, 2010 | 23.85 | 24.03 | 23.79 | 24.02 | 2,476,270 | +0.24(+0.99%) |
Apr 08, 2010 | 24.11 | 24.11 | 23.72 | 23.79 | 4,621,283 | +0.11(+0.48%) |
Apr 07, 2010 | 23.58 | 23.70 | 23.45 | 23.67 | 3,865,526 | +0.01(+0.03%) |
Apr 06, 2010 | 23.58 | 23.75 | 23.48 | 23.66 | 2,133,328 | +0.39(+1.68%) |
Apr 05, 2010 | 23.34 | 23.66 | 23.26 | 23.27 | 2,870,128 | -0.03(-0.14%) |
Apr 01, 2010 | 23.63 | 23.31 | 23.31 | 23.31 | 4,515,410 | -0.27(-1.14%) |
Mar 31, 2010 | 23.86 | 23.86 | 23.44 | 23.58 | 2,952,950 | -0.29(-1.23%) |
Mar 30, 2010 | 23.58 | 23.91 | 23.53 | 23.87 | 3,362,066 | +0.36(+1.53%) |
Mar 29, 2010 | 23.44 | 23.58 | 23.33 | 23.51 | 2,532,878 | +0.20(+0.87%) |
Mar 26, 2010 | 23.34 | 23.41 | 23.07 | 23.31 | 3,134,098 | -0.01(-0.03%) |
Mar 25, 2010 | 23.55 | 23.55 | 23.27 | 23.31 | 3,218,460 | -0.10(-0.42%) |
Mar 24, 2010 | 23.86 | 23.89 | 23.36 | 23.41 | 2,647,915 | -0.40(-1.68%) |
Mar 23, 2010 | 23.99 | 23.99 | 23.56 | 23.81 | 2,877,468 | -0.07(-0.27%) |
Mar 22, 2010 | 23.33 | 23.89 | 23.23 | 23.88 | 5,948,023 | +0.50(+2.13%) |
Mar 19, 2010 | 23.38 | 23.73 | 23.05 | 23.38 | 6,708,394 | +0.09(+0.38%) |
Mar 18, 2010 | 23.13 | 23.33 | 22.98 | 23.29 | 3,381,521 | +0.30(+1.31%) |
Mar 17, 2010 | 23.29 | 23.30 | 22.97 | 22.99 | 3,788,660 | -0.13(-0.56%) |
Mar 16, 2010 | 23.17 | 23.19 | 22.77 | 23.12 | 5,165,181 | +0.50(+2.20%) |
Mar 15, 2010 | 22.60 | 22.65 | 22.58 | 22.62 | 3,379,491 | -0.15(-0.64%) |
Mar 12, 2010 | 22.96 | 23.03 | 22.66 | 22.77 | 2,867,024 | -0.12(-0.53%) |
Mar 11, 2010 | 22.78 | 22.92 | 22.66 | 22.89 | 2,059,344 | +0.02(+0.11%) |
Mar 10, 2010 | 22.78 | 22.98 | 22.73 | 22.87 | 2,900,640 | +0.05(+0.21%) |
Mar 09, 2010 | 22.84 | 22.96 | 22.74 | 22.82 | 3,567,086 | -0.07(-0.28%) |
Mar 08, 2010 | 23.16 | 23.19 | 22.87 | 22.88 | 3,029,921 | -0.28(-1.20%) |
Mar 05, 2010 | 22.84 | 23.16 | 22.81 | 23.16 | 3,331,544 | +0.34(+1.50%) |
Mar 04, 2010 | 22.83 | 22.96 | 22.75 | 22.82 | 3,262,249 | -0.01(-0.04%) |
Mar 03, 2010 | 23.23 | 23.23 | 22.80 | 22.83 | 3,790,826 | -0.38(-1.62%) |
Mar 02, 2010 | 22.99 | 23.23 | 22.89 | 23.20 | 2,902,756 | +0.32(+1.39%) |
Mar 01, 2010 | 22.80 | 23.03 | 22.62 | 22.88 | 3,823,416 | +0.02(+0.11%) |
Feb 26, 2010 | 22.89 | 22.98 | 22.74 | 22.86 | 4,951,842 | -0.03(-0.14%) |
Feb 25, 2010 | 22.58 | 22.89 | 22.48 | 22.89 | 3,886,601 | +0.14(+0.61%) |
Feb 24, 2010 | 22.64 | 22.86 | 22.63 | 22.75 | 3,253,756 | +0.13(+0.58%) |
Feb 23, 2010 | 22.68 | 22.80 | 22.47 | 22.62 | 6,632,895 | -0.11(-0.50%) |
Feb 22, 2010 | 23.02 | 23.02 | 22.63 | 22.74 | 3,994,370 | -0.20(-0.89%) |
Feb 19, 2010 | 22.72 | 22.98 | 22.50 | 22.94 | 4,737,983 | +0.23(+1.00%) |
Feb 18, 2010 | 22.48 | 22.74 | 22.42 | 22.71 | 3,595,722 | +0.22(+0.98%) |
Feb 17, 2010 | 22.61 | 22.65 | 22.07 | 22.49 | 7,199,528 | +0.02(+0.07%) |
Feb 16, 2010 | 22.55 | 22.55 | 22.26 | 22.47 | 4,083,442 | +0.18(+0.80%) |
Feb 12, 2010 | 22.33 | 22.30 | 22.30 | 22.30 | 3,169,460 | -0.14(-0.62%) |
Feb 11, 2010 | 22.16 | 22.47 | 21.97 | 22.43 | 5,021,916 | +0.27(+1.21%) |
Feb 10, 2010 | 22.26 | 22.27 | 21.75 | 22.16 | 6,937,415 | +0.09(+0.41%) |
Feb 09, 2010 | 22.09 | 22.27 | 21.95 | 22.08 | 2,666,786 | +0.20(+0.93%) |
Feb 08, 2010 | 21.97 | 22.10 | 21.80 | 21.87 | 3,458,783 | -0.08(-0.37%) |
Feb 05, 2010 | 22.25 | 22.27 | 21.66 | 21.95 | 6,936,094 | -0.33(-1.50%) |
Feb 04, 2010 | 22.97 | 22.97 | 22.29 | 22.29 | 5,668,718 | -0.73(-3.18%) |
Feb 03, 2010 | 23.17 | 23.24 | 22.78 | 23.02 | 4,676,538 | -0.19(-0.81%) |
Feb 02, 2010 | 22.60 | 23.25 | 22.48 | 23.20 | 7,397,419 | +0.93(+4.16%) |