Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.29 | 27.87 | 27.15 | 27.39 | 2,347,528 | +0.05(+0.19%) |
Apr 29, 2010 | 26.66 | 27.44 | 25.70 | 27.34 | 3,600,510 | +2.01(+7.93%) |
Apr 28, 2010 | 25.60 | 25.91 | 25.17 | 25.33 | 2,579,267 | -0.08(-0.30%) |
Apr 27, 2010 | 26.09 | 26.26 | 25.34 | 25.41 | 1,747,649 | -0.86(-3.29%) |
Apr 26, 2010 | 26.17 | 26.40 | 26.14 | 26.27 | 2,426,017 | +0.04(+0.14%) |
Apr 23, 2010 | 26.25 | 26.32 | 26.11 | 26.23 | 1,794,731 | -0.02(-0.09%) |
Apr 22, 2010 | 26.06 | 26.29 | 25.90 | 26.26 | 1,247,452 | -0.02(-0.06%) |
Apr 21, 2010 | 26.32 | 26.37 | 26.02 | 26.27 | 6,720 | -0.05(-0.17%) |
Apr 20, 2010 | 26.38 | 26.56 | 26.19 | 26.32 | 1,109,237 | +0.08(+0.32%) |
Apr 19, 2010 | 25.75 | 26.29 | 25.68 | 26.23 | 1,567,168 | +0.34(+1.31%) |
Apr 16, 2010 | 26.69 | 26.78 | 25.82 | 25.90 | 1,921,963 | -0.94(-3.50%) |
Apr 15, 2010 | 26.78 | 26.95 | 26.60 | 26.84 | 820,508 | -0.08(-0.28%) |
Apr 14, 2010 | 26.38 | 26.91 | 26.35 | 26.91 | 990,506 | +0.58(+2.20%) |
Apr 13, 2010 | 26.32 | 26.46 | 26.09 | 26.33 | 990,082 | +0.05(+0.17%) |
Apr 12, 2010 | 26.11 | 26.30 | 26.01 | 26.29 | 1,024,182 | +0.25(+0.95%) |
Apr 09, 2010 | 26.15 | 26.15 | 25.85 | 26.04 | 1,286,665 | -0.10(-0.37%) |
Apr 08, 2010 | 26.21 | 26.21 | 25.97 | 26.14 | 1,727,390 | -0.11(-0.40%) |
Apr 07, 2010 | 26.68 | 26.73 | 26.12 | 26.24 | 1,345,838 | -0.43(-1.61%) |
Apr 06, 2010 | 26.62 | 26.81 | 26.44 | 26.67 | 1,213,175 | +0.02(+0.08%) |
Apr 05, 2010 | 26.22 | 26.79 | 26.22 | 26.65 | 1,332,025 | +0.41(+1.58%) |
Apr 01, 2010 | 26.02 | 26.23 | 26.23 | 26.23 | 1,317,989 | +0.38(+1.48%) |
Mar 31, 2010 | 25.81 | 25.91 | 25.62 | 25.85 | 1,452,086 | +0.03(+0.12%) |
Mar 30, 2010 | 25.90 | 26.02 | 25.72 | 25.82 | 1,167,130 | -0.02(-0.09%) |
Mar 29, 2010 | 25.58 | 25.87 | 25.56 | 25.84 | 1,199,509 | +0.30(+1.18%) |
Mar 26, 2010 | 25.41 | 25.68 | 25.29 | 25.54 | 1,884,369 | +0.23(+0.89%) |
Mar 25, 2010 | 25.23 | 25.67 | 25.18 | 25.32 | 1,906,732 | +0.14(+0.57%) |
Mar 24, 2010 | 24.90 | 25.22 | 24.82 | 25.17 | 1,168,141 | +0.23(+0.93%) |
Mar 23, 2010 | 25.03 | 25.17 | 24.75 | 24.94 | 1,368,761 | -0.14(-0.54%) |
Mar 22, 2010 | 24.81 | 25.08 | 24.67 | 25.08 | 1,212,696 | +0.11(+0.45%) |
Mar 19, 2010 | 25.08 | 25.21 | 24.84 | 24.96 | 1,649,066 | -0.08(-0.30%) |
Mar 18, 2010 | 25.11 | 25.15 | 24.86 | 25.04 | 1,392,147 | -0.15(-0.60%) |
Mar 17, 2010 | 24.99 | 25.38 | 24.93 | 25.19 | 1,102,190 | +0.27(+1.09%) |
Mar 16, 2010 | 24.60 | 24.97 | 24.57 | 24.92 | 1,711,944 | +0.39(+1.59%) |
Mar 15, 2010 | 24.49 | 24.58 | 24.43 | 24.53 | 2,262,348 | -0.21(-0.85%) |
Mar 12, 2010 | 24.87 | 25.02 | 24.62 | 24.74 | 1,455,329 | -0.06(-0.24%) |
Mar 11, 2010 | 24.44 | 24.83 | 24.29 | 24.80 | 1,710,737 | +0.28(+1.13%) |
Mar 10, 2010 | 24.38 | 24.58 | 24.28 | 24.52 | 2,170,567 | +0.20(+0.84%) |
Mar 09, 2010 | 24.10 | 24.38 | 24.10 | 24.32 | 1,740,809 | +0.09(+0.37%) |
Mar 08, 2010 | 23.80 | 24.24 | 23.79 | 24.23 | 1,983,278 | +0.41(+1.70%) |
Mar 05, 2010 | 23.40 | 23.83 | 23.38 | 23.82 | 1,811,156 | +0.53(+2.29%) |
Mar 04, 2010 | 23.14 | 23.49 | 23.13 | 23.29 | 2,636,719 | +0.15(+0.65%) |
Mar 03, 2010 | 23.16 | 23.30 | 23.07 | 23.14 | 1,197,571 | +0.03(+0.13%) |
Mar 02, 2010 | 23.11 | 23.21 | 22.93 | 23.11 | 1,393,767 | +0.06(+0.26%) |
Mar 01, 2010 | 22.95 | 23.20 | 22.82 | 23.05 | 1,907,593 | +0.10(+0.43%) |
Feb 26, 2010 | 23.01 | 23.05 | 22.67 | 22.95 | 1,661,093 | -0.03(-0.13%) |
Feb 25, 2010 | 23.03 | 23.08 | 22.81 | 22.98 | 3,092,882 | -0.29(-1.26%) |
Feb 24, 2010 | 22.96 | 23.29 | 22.91 | 23.27 | 1,331,599 | +0.39(+1.71%) |
Feb 23, 2010 | 23.13 | 23.23 | 22.56 | 22.88 | 3,050,454 | -0.29(-1.23%) |
Feb 22, 2010 | 23.26 | 23.39 | 23.04 | 23.17 | 1,913,104 | -0.08(-0.32%) |
Feb 19, 2010 | 23.08 | 23.41 | 22.88 | 23.24 | 2,122,890 | +0.20(+0.85%) |
Feb 18, 2010 | 22.97 | 23.24 | 22.91 | 23.05 | 1,989,623 | +0.07(+0.29%) |
Feb 17, 2010 | 23.11 | 23.23 | 22.89 | 22.98 | 1,712,587 | -0.07(-0.32%) |
Feb 16, 2010 | 22.66 | 23.06 | 22.48 | 23.05 | 1,441,960 | +0.71(+3.18%) |
Feb 12, 2010 | 22.07 | 22.34 | 22.34 | 22.34 | 2,381,619 | +0.07(+0.34%) |
Feb 11, 2010 | 22.33 | 22.54 | 22.10 | 22.27 | 2,939,842 | -0.28(-1.23%) |
Feb 10, 2010 | 22.69 | 22.71 | 22.39 | 22.54 | 2,464,878 | -0.18(-0.79%) |
Feb 09, 2010 | 22.79 | 23.04 | 22.59 | 22.72 | 1,578,363 | +0.16(+0.70%) |
Feb 08, 2010 | 23.24 | 23.37 | 22.57 | 22.57 | 1,544,561 | -0.57(-2.46%) |
Feb 05, 2010 | 23.59 | 23.66 | 22.58 | 23.14 | 2,693,637 | -0.61(-2.55%) |
Feb 04, 2010 | 23.78 | 24.55 | 23.60 | 23.74 | 4,404,189 | +0.05(+0.22%) |
Feb 03, 2010 | 23.90 | 23.98 | 23.41 | 23.69 | 1,548,040 | -0.34(-1.40%) |
Feb 02, 2010 | 23.69 | 24.03 | 23.61 | 24.03 | 901,236 | +0.02(+0.06%) |