Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.87 | 24.94 | 24.11 | 24.13 | 1,569,679 | -0.71(-2.86%) |
Apr 29, 2010 | 24.67 | 24.94 | 24.53 | 24.84 | 1,437,937 | +0.34(+1.39%) |
Apr 28, 2010 | 24.05 | 24.65 | 24.04 | 24.50 | 2,007,360 | +0.55(+2.30%) |
Apr 27, 2010 | 24.50 | 24.79 | 23.95 | 23.95 | 1,725,015 | -0.64(-2.60%) |
Apr 26, 2010 | 24.55 | 24.96 | 24.45 | 24.59 | 2,075,933 | -0.45(-1.80%) |
Apr 23, 2010 | 24.28 | 25.42 | 24.08 | 25.04 | 6,381,111 | +1.52(+6.44%) |
Apr 22, 2010 | 22.78 | 23.59 | 22.50 | 23.52 | 1,781,172 | +0.57(+2.51%) |
Apr 21, 2010 | 23.10 | 23.32 | 22.69 | 22.95 | 836,792 | -0.11(-0.48%) |
Apr 20, 2010 | 22.96 | 23.18 | 22.73 | 23.06 | 868,099 | +0.27(+1.18%) |
Apr 19, 2010 | 23.05 | 23.20 | 22.30 | 22.79 | 1,386,624 | -0.21(-0.91%) |
Apr 16, 2010 | 23.33 | 23.35 | 22.61 | 23.00 | 1,617,708 | -0.33(-1.41%) |
Apr 15, 2010 | 23.41 | 23.78 | 23.00 | 23.33 | 2,359,723 | -0.08(-0.34%) |
Apr 14, 2010 | 22.13 | 23.58 | 21.89 | 23.41 | 7,443,695 | +1.60(+7.34%) |
Apr 13, 2010 | 21.72 | 21.85 | 21.58 | 21.81 | 762,159 | +0.03(+0.14%) |
Apr 12, 2010 | 21.67 | 21.95 | 21.54 | 21.78 | 1,380,509 | +0.11(+0.51%) |
Apr 09, 2010 | 21.50 | 21.74 | 21.45 | 21.67 | 749,314 | +0.12(+0.56%) |
Apr 08, 2010 | 21.65 | 21.68 | 21.31 | 21.55 | 905,757 | -0.16(-0.74%) |
Apr 07, 2010 | 21.31 | 21.88 | 21.31 | 21.71 | 1,215,516 | +0.13(+0.60%) |
Apr 06, 2010 | 22.06 | 22.07 | 21.16 | 21.58 | 3,297,933 | -0.69(-3.10%) |
Apr 05, 2010 | 22.03 | 22.35 | 21.91 | 22.27 | 1,216,339 | +0.32(+1.46%) |
Apr 01, 2010 | 22.30 | 21.95 | 21.95 | 21.95 | 986,000 | +0.10(+0.46%) |
Mar 31, 2010 | 22.01 | 22.12 | 21.83 | 21.85 | 982,663 | -0.27(-1.22%) |
Mar 30, 2010 | 22.27 | 22.38 | 21.85 | 22.12 | 1,325,582 | -0.22(-0.97%) |
Mar 29, 2010 | 22.68 | 22.90 | 22.10 | 22.34 | 1,253,291 | -0.32(-1.43%) |
Mar 26, 2010 | 22.54 | 22.87 | 22.31 | 22.66 | 987,829 | +0.00(+0.00%) |
Mar 25, 2010 | 22.97 | 23.27 | 22.63 | 22.66 | 1,217,851 | -0.16(-0.70%) |
Mar 24, 2010 | 22.93 | 23.07 | 22.55 | 22.82 | 1,206,045 | -0.08(-0.35%) |
Mar 23, 2010 | 22.52 | 23.06 | 22.46 | 22.90 | 1,807,885 | +0.38(+1.69%) |
Mar 22, 2010 | 22.11 | 22.64 | 21.92 | 22.52 | 1,251,027 | +0.25(+1.12%) |
Mar 19, 2010 | 22.52 | 22.56 | 22.05 | 22.27 | 1,310,942 | -0.27(-1.20%) |
Mar 18, 2010 | 22.66 | 22.80 | 22.15 | 22.54 | 934,079 | -0.04(-0.18%) |
Mar 17, 2010 | 22.50 | 22.88 | 22.49 | 22.58 | 1,272,713 | +0.13(+0.58%) |
Mar 16, 2010 | 22.09 | 22.62 | 22.08 | 22.45 | 1,057,767 | +0.36(+1.63%) |
Mar 15, 2010 | 22.00 | 22.37 | 21.90 | 22.09 | 946,373 | -0.27(-1.21%) |
Mar 12, 2010 | 22.62 | 22.72 | 22.31 | 22.36 | 925,782 | -0.25(-1.11%) |
Mar 11, 2010 | 22.93 | 22.93 | 22.33 | 22.61 | 981,521 | -0.20(-0.88%) |
Mar 10, 2010 | 22.41 | 23.11 | 22.40 | 22.81 | 1,105,338 | +0.28(+1.24%) |
Mar 09, 2010 | 22.74 | 22.90 | 22.40 | 22.53 | 1,173,230 | -0.23(-1.01%) |
Mar 08, 2010 | 23.00 | 23.13 | 22.64 | 22.76 | 1,184,834 | -0.29(-1.26%) |
Mar 05, 2010 | 23.14 | 23.43 | 22.83 | 23.05 | 1,937,144 | -0.14(-0.60%) |
Mar 04, 2010 | 21.71 | 23.37 | 21.50 | 23.19 | 7,986,377 | +1.48(+6.82%) |
Mar 03, 2010 | 22.05 | 22.32 | 21.53 | 21.71 | 1,419,226 | -0.40(-1.81%) |
Mar 02, 2010 | 22.27 | 22.36 | 22.00 | 22.11 | 1,080,830 | -0.07(-0.32%) |
Mar 01, 2010 | 21.92 | 22.28 | 21.92 | 22.18 | 1,363,971 | +0.23(+1.05%) |
Feb 26, 2010 | 21.78 | 22.04 | 21.52 | 21.95 | 1,692,284 | +0.47(+2.19%) |
Feb 25, 2010 | 21.25 | 21.59 | 21.00 | 21.48 | 1,216,495 | -0.09(-0.42%) |
Feb 24, 2010 | 21.66 | 21.82 | 21.37 | 21.57 | 1,657,429 | +0.03(+0.14%) |
Feb 23, 2010 | 22.05 | 22.09 | 21.18 | 21.54 | 2,538,474 | -0.63(-2.84%) |
Feb 22, 2010 | 22.39 | 22.44 | 22.05 | 22.17 | 1,958,116 | -0.28(-1.25%) |
Feb 19, 2010 | 22.14 | 22.66 | 21.95 | 22.45 | 2,053,451 | +0.14(+0.63%) |
Feb 18, 2010 | 22.24 | 22.33 | 21.90 | 22.31 | 1,231,354 | +0.07(+0.31%) |
Feb 17, 2010 | 22.25 | 22.59 | 22.16 | 22.24 | 1,590,938 | +0.08(+0.36%) |
Feb 16, 2010 | 22.00 | 22.25 | 21.79 | 22.16 | 1,594,117 | +0.28(+1.28%) |
Feb 12, 2010 | 21.57 | 21.88 | 21.88 | 21.88 | 1,879,200 | +0.18(+0.83%) |
Feb 11, 2010 | 21.34 | 21.76 | 21.10 | 21.70 | 1,975,213 | +0.45(+2.12%) |
Feb 10, 2010 | 21.19 | 21.40 | 20.77 | 21.25 | 1,672,573 | +0.07(+0.33%) |
Feb 09, 2010 | 21.21 | 21.34 | 20.90 | 21.18 | 1,554,900 | +0.26(+1.24%) |
Feb 08, 2010 | 21.03 | 21.42 | 20.53 | 20.92 | 1,336,060 | -0.02(-0.10%) |
Feb 05, 2010 | 20.90 | 21.09 | 20.20 | 20.94 | 3,179,910 | -0.27(-1.27%) |
Feb 04, 2010 | 22.59 | 22.61 | 21.14 | 21.21 | 3,454,534 | -1.55(-6.81%) |
Feb 03, 2010 | 22.42 | 22.88 | 22.33 | 22.76 | 2,051,540 | -0.02(-0.09%) |
Feb 02, 2010 | 22.74 | 22.93 | 22.17 | 22.78 | 2,210,810 | +0.06(+0.26%) |