Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.09 | 24.47 | 23.91 | 23.91 | 1,556,906 | -0.12(-0.51%) |
Apr 29, 2010 | 23.40 | 24.10 | 23.24 | 24.03 | 1,191,831 | +0.89(+3.84%) |
Apr 28, 2010 | 23.22 | 23.50 | 23.05 | 23.14 | 990,974 | +0.11(+0.47%) |
Apr 27, 2010 | 23.56 | 23.80 | 22.90 | 23.03 | 1,509,148 | -0.64(-2.71%) |
Apr 26, 2010 | 23.99 | 24.01 | 23.60 | 23.67 | 795,738 | -0.38(-1.60%) |
Apr 23, 2010 | 23.69 | 24.08 | 23.65 | 24.06 | 500,661 | +0.35(+1.48%) |
Apr 22, 2010 | 23.14 | 23.75 | 23.06 | 23.71 | 492,637 | +0.27(+1.15%) |
Apr 21, 2010 | 23.44 | 23.65 | 23.26 | 23.44 | 440,373 | +0.07(+0.29%) |
Apr 20, 2010 | 23.31 | 23.41 | 23.06 | 23.37 | 461,462 | +0.22(+0.96%) |
Apr 19, 2010 | 23.16 | 23.42 | 22.82 | 23.14 | 531,061 | -0.10(-0.44%) |
Apr 16, 2010 | 23.61 | 23.79 | 22.95 | 23.25 | 896,191 | -0.38(-1.63%) |
Apr 15, 2010 | 23.28 | 23.70 | 23.00 | 23.63 | 787,095 | -0.11(-0.48%) |
Apr 14, 2010 | 23.33 | 23.77 | 23.25 | 23.75 | 627,460 | +0.45(+1.94%) |
Apr 13, 2010 | 23.19 | 23.29 | 23.09 | 23.29 | 536,347 | +0.08(+0.35%) |
Apr 12, 2010 | 23.16 | 23.29 | 23.12 | 23.21 | 470,722 | +0.01(+0.06%) |
Apr 09, 2010 | 23.12 | 23.29 | 23.02 | 23.20 | 604,280 | +0.07(+0.32%) |
Apr 08, 2010 | 22.70 | 23.23 | 22.51 | 23.12 | 1,211,070 | +0.28(+1.24%) |
Apr 07, 2010 | 23.23 | 23.29 | 22.69 | 22.84 | 1,133,987 | -0.34(-1.49%) |
Apr 06, 2010 | 22.94 | 23.22 | 22.78 | 23.19 | 806,996 | +0.14(+0.59%) |
Apr 05, 2010 | 23.08 | 23.16 | 22.89 | 23.05 | 514,298 | +0.14(+0.62%) |
Apr 01, 2010 | 22.86 | 22.91 | 22.91 | 22.91 | 712,415 | +0.26(+1.16%) |
Mar 31, 2010 | 22.81 | 23.02 | 22.58 | 22.65 | 638,278 | -0.20(-0.89%) |
Mar 30, 2010 | 22.98 | 23.03 | 22.71 | 22.85 | 666,051 | -0.03(-0.15%) |
Mar 29, 2010 | 22.72 | 22.88 | 22.46 | 22.88 | 722,975 | +0.21(+0.92%) |
Mar 26, 2010 | 22.75 | 22.81 | 22.46 | 22.67 | 796,434 | +0.13(+0.57%) |
Mar 25, 2010 | 22.71 | 23.09 | 22.54 | 22.54 | 673,612 | +0.01(+0.06%) |
Mar 24, 2010 | 22.63 | 22.73 | 22.35 | 22.53 | 581,379 | -0.18(-0.77%) |
Mar 23, 2010 | 22.41 | 22.73 | 22.27 | 22.71 | 734,729 | +0.34(+1.54%) |
Mar 22, 2010 | 21.86 | 22.44 | 21.72 | 22.36 | 576,820 | +0.38(+1.72%) |
Mar 19, 2010 | 22.31 | 22.33 | 21.94 | 21.98 | 822,315 | -0.31(-1.39%) |
Mar 18, 2010 | 22.32 | 22.50 | 22.16 | 22.29 | 365,366 | +0.03(+0.15%) |
Mar 17, 2010 | 22.00 | 22.38 | 22.00 | 22.26 | 660,722 | +0.30(+1.38%) |
Mar 16, 2010 | 22.04 | 22.24 | 21.88 | 21.96 | 589,346 | -0.06(-0.28%) |
Mar 15, 2010 | 21.80 | 22.08 | 21.77 | 22.02 | 442,498 | +0.13(+0.62%) |
Mar 12, 2010 | 21.99 | 22.02 | 21.74 | 21.88 | 507,584 | +0.09(+0.43%) |
Mar 11, 2010 | 21.41 | 21.80 | 21.27 | 21.79 | 617,221 | +0.27(+1.26%) |
Mar 10, 2010 | 21.63 | 21.75 | 21.36 | 21.52 | 844,745 | -0.13(-0.59%) |
Mar 09, 2010 | 21.61 | 21.82 | 21.41 | 21.65 | 603,774 | -0.07(-0.34%) |
Mar 08, 2010 | 21.80 | 22.02 | 21.65 | 21.72 | 649,873 | -0.18(-0.80%) |
Mar 05, 2010 | 21.54 | 21.99 | 21.52 | 21.90 | 910,513 | +0.47(+2.21%) |
Mar 04, 2010 | 21.36 | 21.47 | 20.82 | 21.42 | 867,983 | +0.20(+0.92%) |
Mar 03, 2010 | 21.31 | 21.46 | 21.19 | 21.23 | 803,282 | -0.08(-0.38%) |
Mar 02, 2010 | 21.02 | 21.32 | 20.94 | 21.31 | 664,681 | +0.41(+1.94%) |
Mar 01, 2010 | 20.52 | 20.97 | 20.51 | 20.90 | 834,438 | +0.52(+2.55%) |
Feb 26, 2010 | 20.28 | 20.40 | 20.10 | 20.38 | 914,224 | +0.20(+1.00%) |
Feb 25, 2010 | 20.26 | 20.30 | 19.91 | 20.18 | 910,442 | -0.38(-1.87%) |
Feb 24, 2010 | 20.80 | 21.09 | 20.40 | 20.57 | 1,261,882 | +0.19(+0.93%) |
Feb 23, 2010 | 20.30 | 20.84 | 20.28 | 20.38 | 1,964,615 | +0.00(+0.00%) |
Feb 22, 2010 | 19.94 | 20.44 | 19.87 | 20.38 | 747,625 | +0.45(+2.24%) |
Feb 19, 2010 | 19.84 | 20.03 | 19.76 | 19.93 | 554,980 | -0.01(-0.07%) |
Feb 18, 2010 | 20.17 | 20.26 | 19.71 | 19.94 | 863,928 | -0.28(-1.40%) |
Feb 17, 2010 | 20.22 | 20.32 | 20.09 | 20.23 | 566,510 | +0.04(+0.20%) |
Feb 16, 2010 | 19.82 | 20.22 | 19.63 | 20.19 | 520,563 | +0.55(+2.78%) |
Feb 12, 2010 | 19.21 | 19.64 | 19.64 | 19.64 | 712,711 | +0.26(+1.32%) |
Feb 11, 2010 | 19.32 | 19.54 | 19.17 | 19.38 | 433,342 | -0.04(-0.21%) |
Feb 10, 2010 | 19.32 | 19.65 | 19.17 | 19.42 | 570,312 | +0.07(+0.38%) |
Feb 09, 2010 | 19.38 | 19.59 | 19.06 | 19.35 | 773,629 | +0.18(+0.95%) |
Feb 08, 2010 | 19.41 | 19.56 | 18.99 | 19.17 | 846,593 | -0.22(-1.15%) |
Feb 05, 2010 | 18.85 | 19.40 | 18.55 | 19.39 | 1,296,139 | +0.52(+2.75%) |
Feb 04, 2010 | 19.45 | 19.54 | 18.87 | 18.87 | 838,527 | -0.79(-4.02%) |
Feb 03, 2010 | 19.82 | 19.98 | 19.54 | 19.66 | 506,113 | -0.26(-1.32%) |
Feb 02, 2010 | 19.87 | 20.04 | 19.67 | 19.92 | 563,182 | +0.12(+0.61%) |