Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.63 | 19.76 | 19.45 | 19.45 | 9,946,469 | -0.13(-0.64%) |
Apr 29, 2010 | 19.63 | 19.71 | 19.47 | 19.58 | 12,794,534 | +0.08(+0.39%) |
Apr 28, 2010 | 19.46 | 19.61 | 19.41 | 19.50 | 10,929,538 | +0.09(+0.47%) |
Apr 27, 2010 | 19.69 | 19.84 | 19.39 | 19.41 | 29,355 | -0.39(-1.97%) |
Apr 26, 2010 | 19.90 | 19.98 | 19.77 | 19.80 | 5,485,457 | -0.04(-0.21%) |
Apr 23, 2010 | 19.79 | 19.86 | 19.63 | 19.84 | 5,801,710 | +0.03(+0.14%) |
Apr 22, 2010 | 19.93 | 19.93 | 19.68 | 19.81 | 7,133,419 | -0.22(-1.08%) |
Apr 21, 2010 | 20.03 | 20.26 | 19.95 | 20.03 | 106,663 | -0.10(-0.52%) |
Apr 20, 2010 | 19.71 | 20.20 | 19.63 | 20.13 | 44,079 | +0.46(+2.34%) |
Apr 19, 2010 | 19.63 | 19.77 | 19.53 | 19.68 | 5,181,697 | +0.01(+0.04%) |
Apr 16, 2010 | 19.70 | 19.87 | 19.56 | 19.67 | 7,813,525 | -0.06(-0.32%) |
Apr 15, 2010 | 19.72 | 19.86 | 19.60 | 19.73 | 6,679,302 | +0.02(+0.11%) |
Apr 14, 2010 | 19.74 | 19.74 | 19.55 | 19.71 | 8,870,933 | +0.09(+0.46%) |
Apr 13, 2010 | 19.74 | 19.84 | 19.51 | 19.62 | 6,875,332 | -0.13(-0.67%) |
Apr 12, 2010 | 19.54 | 19.75 | 19.53 | 19.75 | 5,571,929 | +0.08(+0.39%) |
Apr 09, 2010 | 19.56 | 19.70 | 19.52 | 19.68 | 5,947,470 | +0.14(+0.71%) |
Apr 08, 2010 | 19.58 | 19.70 | 19.47 | 19.54 | 9,247,603 | -0.13(-0.67%) |
Apr 07, 2010 | 19.57 | 19.73 | 19.51 | 19.67 | 9,728,719 | +0.01(+0.07%) |
Apr 06, 2010 | 19.81 | 19.83 | 19.58 | 19.65 | 11,002,042 | -0.38(-1.91%) |
Apr 05, 2010 | 20.37 | 20.37 | 19.72 | 20.04 | 10,607,609 | -0.23(-1.13%) |
Apr 01, 2010 | 20.17 | 20.27 | 20.27 | 20.27 | 5,378,082 | +0.15(+0.73%) |
Mar 31, 2010 | 20.13 | 20.20 | 19.86 | 20.12 | 6,700,011 | -0.02(-0.10%) |
Mar 30, 2010 | 20.19 | 20.25 | 19.94 | 20.14 | 7,932,490 | -0.07(-0.34%) |
Mar 29, 2010 | 20.25 | 20.28 | 19.97 | 20.21 | 10,646,759 | +0.42(+2.15%) |
Mar 26, 2010 | 19.81 | 19.88 | 19.54 | 19.79 | 9,248,137 | +0.11(+0.57%) |
Mar 25, 2010 | 19.95 | 20.01 | 19.66 | 19.68 | 8,712,067 | -0.17(-0.84%) |
Mar 24, 2010 | 20.32 | 20.32 | 19.58 | 19.84 | 12,824,516 | -0.57(-2.80%) |
Mar 23, 2010 | 20.39 | 20.44 | 20.17 | 20.41 | 6,920,575 | -0.01(-0.03%) |
Mar 22, 2010 | 20.11 | 20.42 | 20.02 | 20.42 | 5,867,012 | +0.17(+0.83%) |
Mar 19, 2010 | 20.36 | 20.47 | 19.93 | 20.25 | 9,998,002 | -0.10(-0.51%) |
Mar 18, 2010 | 20.32 | 20.36 | 20.06 | 20.36 | 8,451,639 | +0.10(+0.48%) |
Mar 17, 2010 | 19.91 | 20.26 | 19.87 | 20.26 | 7,753,513 | +0.35(+1.78%) |
Mar 16, 2010 | 20.18 | 20.18 | 19.71 | 19.90 | 6,926,510 | -0.01(-0.07%) |
Mar 15, 2010 | 20.04 | 20.07 | 19.81 | 19.92 | 7,101,064 | -0.03(-0.17%) |
Mar 12, 2010 | 20.71 | 20.72 | 19.88 | 19.95 | 11,060,311 | -0.54(-2.65%) |
Mar 11, 2010 | 20.94 | 21.00 | 20.42 | 20.50 | 12,287,262 | -0.56(-2.65%) |
Mar 10, 2010 | 21.28 | 21.33 | 20.93 | 21.05 | 6,361,235 | -0.19(-0.89%) |
Mar 09, 2010 | 21.21 | 21.36 | 21.16 | 21.24 | 6,429,909 | -0.04(-0.20%) |
Mar 08, 2010 | 21.35 | 21.44 | 21.12 | 21.28 | 3,979,022 | -0.03(-0.16%) |
Mar 05, 2010 | 20.89 | 21.37 | 20.86 | 21.32 | 7,250,365 | +0.43(+2.07%) |
Mar 04, 2010 | 20.73 | 20.89 | 20.66 | 20.89 | 5,032,910 | +0.15(+0.74%) |
Mar 03, 2010 | 20.88 | 20.93 | 20.65 | 20.73 | 5,589,543 | -0.05(-0.23%) |
Mar 02, 2010 | 20.70 | 21.06 | 20.65 | 20.78 | 6,351,775 | +0.13(+0.64%) |
Mar 01, 2010 | 20.53 | 20.71 | 20.50 | 20.65 | 3,924,970 | +0.21(+1.02%) |
Feb 26, 2010 | 20.54 | 20.59 | 20.29 | 20.44 | 5,009,150 | -0.08(-0.37%) |
Feb 25, 2010 | 20.33 | 20.52 | 20.25 | 20.52 | 6,752,855 | -0.07(-0.34%) |
Feb 24, 2010 | 20.62 | 20.79 | 20.49 | 20.59 | 6,617,834 | -0.03(-0.17%) |
Feb 23, 2010 | 20.75 | 20.76 | 20.51 | 20.62 | 8,358,347 | -0.13(-0.64%) |
Feb 22, 2010 | 20.77 | 20.92 | 20.64 | 20.75 | 5,199,162 | -0.10(-0.47%) |
Feb 19, 2010 | 20.79 | 20.92 | 20.59 | 20.85 | 5,598,126 | -0.02(-0.08%) |
Feb 18, 2010 | 20.69 | 20.91 | 20.67 | 20.87 | 5,285,112 | +0.07(+0.32%) |
Feb 17, 2010 | 20.62 | 20.81 | 20.58 | 20.80 | 6,624,156 | +0.28(+1.36%) |
Feb 16, 2010 | 20.81 | 20.89 | 20.36 | 20.52 | 10,606,219 | -0.10(-0.47%) |
Feb 12, 2010 | 20.56 | 20.62 | 20.62 | 20.62 | 7,349,287 | -0.18(-0.87%) |
Feb 11, 2010 | 20.70 | 21.04 | 20.43 | 20.80 | 8,292,007 | +0.03(+0.13%) |
Feb 10, 2010 | 20.75 | 20.86 | 20.61 | 20.77 | 6,928,318 | +0.06(+0.27%) |
Feb 09, 2010 | 20.89 | 20.98 | 20.48 | 20.72 | 11,897,114 | -0.27(-1.29%) |
Feb 08, 2010 | 21.20 | 21.29 | 20.68 | 20.99 | 9,543,983 | -0.21(-1.01%) |
Feb 05, 2010 | 20.99 | 21.36 | 20.84 | 21.20 | 10,778,725 | +0.38(+1.83%) |
Feb 04, 2010 | 21.40 | 21.45 | 20.80 | 20.82 | 9,970,065 | -0.78(-3.59%) |
Feb 03, 2010 | 21.85 | 22.00 | 21.41 | 21.60 | 8,604,523 | -0.31(-1.42%) |
Feb 02, 2010 | 21.07 | 22.03 | 21.04 | 21.91 | 14,531,750 | +1.09(+5.24%) |