Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.68 | 22.81 | 21.85 | 21.86 | 1,880,802 | -0.74(-3.27%) |
Apr 29, 2010 | 22.49 | 22.89 | 22.44 | 22.60 | 2,455,154 | +0.51(+2.29%) |
Apr 28, 2010 | 23.33 | 23.37 | 21.94 | 22.09 | 4,550,170 | -1.67(-7.04%) |
Apr 27, 2010 | 23.87 | 24.71 | 23.67 | 23.76 | 2,958,669 | -0.25(-1.04%) |
Apr 26, 2010 | 23.91 | 24.35 | 23.90 | 24.01 | 2,155,682 | +0.23(+0.95%) |
Apr 23, 2010 | 23.32 | 24.11 | 23.26 | 23.79 | 3,875,438 | -0.72(-2.92%) |
Apr 22, 2010 | 23.30 | 24.74 | 23.28 | 24.50 | 3,707,134 | +1.15(+4.93%) |
Apr 21, 2010 | 23.09 | 23.39 | 22.95 | 23.35 | 1,094,232 | +0.19(+0.83%) |
Apr 20, 2010 | 22.93 | 23.24 | 22.70 | 23.16 | 927,913 | +0.23(+0.98%) |
Apr 19, 2010 | 22.97 | 23.33 | 22.56 | 22.93 | 1,283,385 | -0.18(-0.80%) |
Apr 16, 2010 | 23.04 | 23.29 | 22.82 | 23.12 | 1,623,353 | +0.00(+0.00%) |
Apr 15, 2010 | 23.26 | 23.32 | 22.85 | 23.12 | 1,292,713 | -0.11(-0.48%) |
Apr 14, 2010 | 22.86 | 23.23 | 22.80 | 23.23 | 972,672 | +0.47(+2.09%) |
Apr 13, 2010 | 22.44 | 22.77 | 22.39 | 22.76 | 1,175,888 | -0.07(-0.32%) |
Apr 12, 2010 | 22.77 | 23.09 | 22.64 | 22.83 | 1,234,129 | +0.16(+0.71%) |
Apr 09, 2010 | 22.87 | 22.87 | 22.45 | 22.67 | 1,557,792 | -0.14(-0.60%) |
Apr 08, 2010 | 22.52 | 22.92 | 22.43 | 22.81 | 1,235,628 | +0.20(+0.89%) |
Apr 07, 2010 | 22.31 | 22.68 | 22.25 | 22.60 | 1,695,875 | +0.40(+1.81%) |
Apr 06, 2010 | 22.11 | 22.27 | 21.98 | 22.20 | 1,115,533 | -0.02(-0.07%) |
Apr 05, 2010 | 21.84 | 22.43 | 21.84 | 22.22 | 1,025,817 | +0.38(+1.73%) |
Apr 01, 2010 | 21.78 | 21.84 | 21.84 | 21.84 | 1,060,766 | +0.07(+0.33%) |
Mar 31, 2010 | 21.91 | 22.23 | 21.71 | 21.77 | 1,406,788 | -0.27(-1.24%) |
Mar 30, 2010 | 21.96 | 22.48 | 21.96 | 22.04 | 1,025,001 | +0.08(+0.37%) |
Mar 29, 2010 | 22.03 | 22.27 | 21.76 | 21.96 | 970,933 | -0.02(-0.11%) |
Mar 26, 2010 | 22.32 | 22.37 | 21.90 | 21.98 | 1,934,450 | +0.06(+0.29%) |
Mar 25, 2010 | 22.36 | 22.39 | 21.87 | 21.92 | 1,656,986 | -0.28(-1.27%) |
Mar 24, 2010 | 22.14 | 22.31 | 22.06 | 22.20 | 2,034,888 | -0.05(-0.22%) |
Mar 23, 2010 | 22.28 | 22.34 | 22.07 | 22.25 | 1,882,107 | +0.06(+0.25%) |
Mar 22, 2010 | 21.69 | 22.27 | 21.60 | 22.19 | 1,129,830 | +0.36(+1.66%) |
Mar 19, 2010 | 21.90 | 22.04 | 21.70 | 21.83 | 2,781,217 | +0.03(+0.15%) |
Mar 18, 2010 | 21.62 | 21.83 | 21.57 | 21.80 | 1,601,682 | +0.19(+0.89%) |
Mar 17, 2010 | 21.54 | 21.67 | 21.47 | 21.61 | 1,722,773 | +0.09(+0.41%) |
Mar 16, 2010 | 21.20 | 21.55 | 21.12 | 21.52 | 2,377,096 | -0.02(-0.07%) |
Mar 15, 2010 | 21.34 | 21.76 | 21.33 | 21.53 | 1,948,908 | -0.11(-0.52%) |
Mar 12, 2010 | 21.63 | 21.72 | 21.39 | 21.65 | 2,571,747 | -0.04(-0.19%) |
Mar 11, 2010 | 20.80 | 21.78 | 20.80 | 21.69 | 3,246,535 | +0.75(+3.57%) |
Mar 10, 2010 | 20.63 | 20.96 | 20.50 | 20.94 | 1,507,385 | +0.31(+1.48%) |
Mar 09, 2010 | 20.41 | 20.94 | 20.38 | 20.63 | 2,422,276 | -0.15(-0.74%) |
Mar 08, 2010 | 20.71 | 21.00 | 20.67 | 20.79 | 1,061,360 | +0.10(+0.51%) |
Mar 05, 2010 | 20.05 | 20.68 | 20.01 | 20.68 | 2,150,326 | +0.82(+4.13%) |
Mar 04, 2010 | 19.87 | 19.94 | 19.72 | 19.86 | 1,218,054 | -0.02(-0.08%) |
Mar 03, 2010 | 20.04 | 20.25 | 19.76 | 19.88 | 1,597,587 | -0.06(-0.32%) |
Mar 02, 2010 | 19.52 | 19.99 | 19.52 | 19.94 | 2,065,855 | +0.44(+2.27%) |
Mar 01, 2010 | 19.15 | 19.52 | 18.91 | 19.50 | 1,408,024 | +0.47(+2.49%) |
Feb 26, 2010 | 19.17 | 19.39 | 18.98 | 19.02 | 1,037,247 | -0.02(-0.13%) |
Feb 25, 2010 | 18.77 | 19.06 | 18.71 | 19.05 | 1,081,249 | +0.03(+0.17%) |
Feb 24, 2010 | 18.85 | 19.09 | 18.74 | 19.02 | 1,336,701 | +0.24(+1.29%) |
Feb 23, 2010 | 19.10 | 19.31 | 18.76 | 18.78 | 1,170,420 | -0.34(-1.77%) |
Feb 22, 2010 | 19.10 | 19.26 | 18.99 | 19.11 | 899,520 | +0.09(+0.47%) |
Feb 19, 2010 | 18.90 | 19.13 | 18.68 | 19.02 | 1,697,781 | +0.08(+0.42%) |
Feb 18, 2010 | 18.88 | 18.98 | 18.75 | 18.94 | 1,177,644 | +0.12(+0.64%) |
Feb 17, 2010 | 19.27 | 19.37 | 18.77 | 18.82 | 1,832,369 | -0.33(-1.72%) |
Feb 16, 2010 | 19.06 | 19.43 | 19.06 | 19.15 | 1,728,831 | +0.14(+0.72%) |
Feb 12, 2010 | 17.95 | 19.02 | 19.02 | 19.02 | 5,641,092 | +0.79(+4.33%) |
Feb 11, 2010 | 17.83 | 18.27 | 17.65 | 18.23 | 2,931,626 | +0.37(+2.07%) |
Feb 10, 2010 | 17.06 | 17.89 | 17.06 | 17.86 | 2,223,926 | +0.45(+2.59%) |
Feb 09, 2010 | 17.42 | 17.58 | 17.17 | 17.41 | 1,462,591 | +0.24(+1.41%) |
Feb 08, 2010 | 17.13 | 17.43 | 17.00 | 17.17 | 1,234,416 | +0.06(+0.38%) |
Feb 05, 2010 | 17.48 | 17.51 | 16.78 | 17.10 | 1,650,083 | +0.07(+0.43%) |
Feb 04, 2010 | 17.36 | 17.52 | 17.01 | 17.03 | 988,135 | -0.49(-2.80%) |
Feb 03, 2010 | 17.54 | 17.78 | 17.43 | 17.52 | 674,354 | -0.14(-0.77%) |
Feb 02, 2010 | 17.74 | 17.89 | 17.60 | 17.66 | 1,091,491 | -0.08(-0.45%) |