Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.47 | 19.60 | 19.29 | 19.30 | 10,027,249 | -0.12(-0.64%) |
Apr 29, 2010 | 19.47 | 19.55 | 19.32 | 19.42 | 12,898,444 | +0.08(+0.39%) |
Apr 28, 2010 | 19.30 | 19.45 | 19.25 | 19.34 | 11,018,302 | +0.09(+0.47%) |
Apr 27, 2010 | 19.53 | 19.68 | 19.23 | 19.25 | 29,594 | -0.39(-1.97%) |
Apr 26, 2010 | 19.74 | 19.82 | 19.61 | 19.64 | 5,530,007 | -0.04(-0.21%) |
Apr 23, 2010 | 19.63 | 19.70 | 19.48 | 19.68 | 5,848,829 | +0.03(+0.14%) |
Apr 22, 2010 | 19.77 | 19.77 | 19.52 | 19.65 | 7,191,353 | -0.21(-1.08%) |
Apr 21, 2010 | 19.87 | 20.10 | 19.79 | 19.87 | 107,530 | -0.10(-0.52%) |
Apr 20, 2010 | 19.55 | 20.04 | 19.47 | 19.97 | 44,437 | +0.46(+2.34%) |
Apr 19, 2010 | 19.47 | 19.61 | 19.37 | 19.52 | 5,223,780 | +0.01(+0.04%) |
Apr 16, 2010 | 19.54 | 19.71 | 19.41 | 19.51 | 7,876,982 | -0.06(-0.32%) |
Apr 15, 2010 | 19.56 | 19.70 | 19.44 | 19.57 | 6,733,547 | +0.02(+0.11%) |
Apr 14, 2010 | 19.59 | 19.59 | 19.39 | 19.55 | 8,942,978 | +0.09(+0.46%) |
Apr 13, 2010 | 19.59 | 19.68 | 19.36 | 19.46 | 6,931,170 | -0.13(-0.67%) |
Apr 12, 2010 | 19.39 | 19.59 | 19.37 | 19.59 | 5,617,181 | +0.08(+0.39%) |
Apr 09, 2010 | 19.40 | 19.54 | 19.36 | 19.52 | 5,995,772 | +0.14(+0.71%) |
Apr 08, 2010 | 19.43 | 19.54 | 19.32 | 19.38 | 9,322,707 | -0.13(-0.67%) |
Apr 07, 2010 | 19.41 | 19.57 | 19.36 | 19.51 | 9,807,731 | +0.01(+0.07%) |
Apr 06, 2010 | 19.65 | 19.67 | 19.42 | 19.50 | 11,091,395 | -0.38(-1.91%) |
Apr 05, 2010 | 20.21 | 20.21 | 19.56 | 19.88 | 10,693,758 | -0.23(-1.13%) |
Apr 01, 2010 | 20.01 | 20.10 | 20.10 | 20.10 | 5,421,760 | +0.14(+0.73%) |
Mar 31, 2010 | 19.97 | 20.04 | 19.70 | 19.96 | 6,754,425 | -0.02(-0.10%) |
Mar 30, 2010 | 20.03 | 20.09 | 19.78 | 19.98 | 7,996,913 | -0.07(-0.34%) |
Mar 29, 2010 | 20.08 | 20.12 | 19.81 | 20.05 | 10,733,227 | +0.42(+2.15%) |
Mar 26, 2010 | 19.65 | 19.72 | 19.38 | 19.63 | 9,323,246 | +0.11(+0.57%) |
Mar 25, 2010 | 19.79 | 19.85 | 19.50 | 19.52 | 8,782,822 | -0.17(-0.84%) |
Mar 24, 2010 | 20.16 | 20.16 | 19.42 | 19.68 | 12,928,670 | -0.57(-2.80%) |
Mar 23, 2010 | 20.22 | 20.28 | 20.01 | 20.25 | 6,976,780 | -0.01(-0.03%) |
Mar 22, 2010 | 19.94 | 20.26 | 19.86 | 20.26 | 5,914,661 | +0.17(+0.83%) |
Mar 19, 2010 | 20.19 | 20.30 | 19.77 | 20.09 | 10,079,201 | -0.10(-0.51%) |
Mar 18, 2010 | 20.15 | 20.20 | 19.90 | 20.19 | 8,520,279 | +0.10(+0.48%) |
Mar 17, 2010 | 19.75 | 20.10 | 19.71 | 20.10 | 7,816,483 | +0.35(+1.78%) |
Mar 16, 2010 | 20.02 | 20.02 | 19.55 | 19.74 | 6,982,763 | -0.01(-0.07%) |
Mar 15, 2010 | 19.88 | 19.91 | 19.65 | 19.76 | 7,158,735 | -0.03(-0.17%) |
Mar 12, 2010 | 20.54 | 20.55 | 19.72 | 19.79 | 11,150,137 | -0.54(-2.65%) |
Mar 11, 2010 | 20.77 | 20.84 | 20.26 | 20.33 | 12,387,052 | -0.55(-2.65%) |
Mar 10, 2010 | 21.10 | 21.15 | 20.76 | 20.88 | 6,412,897 | -0.19(-0.89%) |
Mar 09, 2010 | 21.04 | 21.19 | 20.99 | 21.07 | 6,482,129 | -0.04(-0.20%) |
Mar 08, 2010 | 21.18 | 21.27 | 20.95 | 21.11 | 4,011,338 | -0.03(-0.16%) |
Mar 05, 2010 | 20.72 | 21.20 | 20.69 | 21.15 | 7,309,249 | +0.43(+2.07%) |
Mar 04, 2010 | 20.57 | 20.73 | 20.49 | 20.72 | 5,073,785 | +0.15(+0.74%) |
Mar 03, 2010 | 20.71 | 20.76 | 20.48 | 20.57 | 5,634,938 | -0.05(-0.23%) |
Mar 02, 2010 | 20.53 | 20.89 | 20.48 | 20.61 | 6,403,361 | +0.13(+0.64%) |
Mar 01, 2010 | 20.37 | 20.55 | 20.33 | 20.48 | 3,956,847 | +0.21(+1.02%) |
Feb 26, 2010 | 20.37 | 20.42 | 20.13 | 20.28 | 5,049,832 | -0.08(-0.37%) |
Feb 25, 2010 | 20.17 | 20.35 | 20.08 | 20.35 | 6,807,698 | -0.07(-0.34%) |
Feb 24, 2010 | 20.46 | 20.62 | 20.32 | 20.42 | 6,671,580 | -0.03(-0.17%) |
Feb 23, 2010 | 20.59 | 20.60 | 20.35 | 20.46 | 8,426,229 | -0.13(-0.64%) |
Feb 22, 2010 | 20.60 | 20.75 | 20.48 | 20.59 | 5,241,387 | -0.10(-0.47%) |
Feb 19, 2010 | 20.62 | 20.75 | 20.43 | 20.68 | 5,643,592 | -0.02(-0.08%) |
Feb 18, 2010 | 20.52 | 20.75 | 20.50 | 20.70 | 5,328,035 | +0.07(+0.32%) |
Feb 17, 2010 | 20.46 | 20.64 | 20.41 | 20.64 | 6,677,954 | +0.28(+1.36%) |
Feb 16, 2010 | 20.64 | 20.72 | 20.20 | 20.36 | 10,692,357 | -0.10(-0.47%) |
Feb 12, 2010 | 20.39 | 20.46 | 20.46 | 20.46 | 7,408,973 | -0.18(-0.87%) |
Feb 11, 2010 | 20.53 | 20.87 | 20.27 | 20.63 | 8,359,349 | +0.03(+0.13%) |
Feb 10, 2010 | 20.59 | 20.69 | 20.44 | 20.61 | 6,984,586 | +0.05(+0.27%) |
Feb 09, 2010 | 20.72 | 20.81 | 20.32 | 20.55 | 11,993,734 | -0.27(-1.29%) |
Feb 08, 2010 | 21.03 | 21.12 | 20.51 | 20.82 | 9,621,493 | -0.21(-1.01%) |
Feb 05, 2010 | 20.82 | 21.18 | 20.67 | 21.03 | 10,866,263 | +0.38(+1.83%) |
Feb 04, 2010 | 21.23 | 21.28 | 20.63 | 20.66 | 10,051,035 | -0.77(-3.59%) |
Feb 03, 2010 | 21.68 | 21.82 | 21.24 | 21.42 | 8,674,403 | -0.31(-1.42%) |
Feb 02, 2010 | 20.90 | 21.85 | 20.87 | 21.73 | 14,649,767 | +1.08(+5.24%) |