Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.47 | 23.51 | 23.14 | 23.16 | 3,237,627 | -0.20(-0.84%) |
Apr 29, 2010 | 22.61 | 23.78 | 22.57 | 23.36 | 7,137,325 | +0.53(+2.34%) |
Apr 28, 2010 | 23.16 | 23.23 | 22.60 | 22.83 | 4,218,248 | -0.20(-0.85%) |
Apr 27, 2010 | 23.27 | 23.51 | 22.98 | 23.02 | 2,718,279 | -0.24(-1.02%) |
Apr 26, 2010 | 23.26 | 23.34 | 23.09 | 23.26 | 1,947,422 | -0.03(-0.15%) |
Apr 23, 2010 | 23.33 | 23.34 | 22.99 | 23.29 | 2,463,060 | +0.01(+0.04%) |
Apr 22, 2010 | 23.09 | 23.37 | 22.81 | 23.28 | 2,913,433 | +0.03(+0.11%) |
Apr 21, 2010 | 23.09 | 23.29 | 22.96 | 23.26 | 3,751,157 | +0.26(+1.14%) |
Apr 20, 2010 | 22.83 | 23.05 | 22.77 | 23.00 | 2,505,311 | +0.20(+0.89%) |
Apr 19, 2010 | 22.65 | 22.86 | 22.44 | 22.79 | 3,473,834 | +0.20(+0.90%) |
Apr 16, 2010 | 22.72 | 22.88 | 22.54 | 22.59 | 3,873,229 | -0.21(-0.93%) |
Apr 15, 2010 | 22.68 | 22.93 | 22.59 | 22.80 | 4,018,146 | +0.04(+0.19%) |
Apr 14, 2010 | 22.49 | 22.83 | 22.46 | 22.76 | 3,006,538 | +0.24(+1.06%) |
Apr 13, 2010 | 22.55 | 22.62 | 22.29 | 22.52 | 2,737,819 | -0.14(-0.60%) |
Apr 12, 2010 | 22.86 | 22.93 | 22.59 | 22.66 | 3,068,808 | -0.14(-0.60%) |
Apr 09, 2010 | 22.60 | 22.80 | 22.49 | 22.79 | 3,119,151 | +0.20(+0.90%) |
Apr 08, 2010 | 22.41 | 22.64 | 22.26 | 22.59 | 2,632,756 | +0.05(+0.23%) |
Apr 07, 2010 | 22.86 | 22.92 | 22.48 | 22.54 | 3,492,444 | -0.32(-1.41%) |
Apr 06, 2010 | 22.64 | 22.96 | 22.60 | 22.86 | 2,166,110 | +0.09(+0.41%) |
Apr 05, 2010 | 22.45 | 23.00 | 22.45 | 22.77 | 4,321,866 | +0.38(+1.71%) |
Apr 01, 2010 | 22.14 | 22.38 | 22.38 | 22.38 | 3,839,364 | +0.29(+1.31%) |
Mar 31, 2010 | 22.01 | 22.23 | 21.88 | 22.09 | 2,643,875 | +0.06(+0.27%) |
Mar 30, 2010 | 21.98 | 22.14 | 21.90 | 22.04 | 3,156,957 | +0.14(+0.62%) |
Mar 29, 2010 | 21.87 | 22.05 | 21.83 | 21.90 | 4,344,241 | -0.13(-0.58%) |
Mar 26, 2010 | 22.32 | 22.33 | 21.94 | 22.03 | 3,701,778 | -0.12(-0.54%) |
Mar 25, 2010 | 22.52 | 22.66 | 22.15 | 22.15 | 4,070,987 | -0.25(-1.10%) |
Mar 24, 2010 | 22.35 | 22.51 | 22.32 | 22.39 | 2,295,801 | -0.04(-0.19%) |
Mar 23, 2010 | 22.53 | 22.58 | 22.28 | 22.43 | 3,029,793 | -0.09(-0.41%) |
Mar 22, 2010 | 22.21 | 22.56 | 22.16 | 22.53 | 4,167,125 | -0.23(-1.01%) |
Mar 19, 2010 | 23.08 | 23.08 | 22.48 | 22.76 | 5,363,048 | -0.14(-0.63%) |
Mar 18, 2010 | 22.69 | 22.97 | 22.65 | 22.90 | 2,325,519 | +0.21(+0.94%) |
Mar 17, 2010 | 22.69 | 22.78 | 22.62 | 22.69 | 2,103,376 | -0.03(-0.11%) |
Mar 16, 2010 | 22.88 | 22.90 | 22.60 | 22.71 | 3,082,976 | -0.09(-0.41%) |
Mar 15, 2010 | 22.68 | 22.91 | 22.47 | 22.81 | 4,802,111 | +0.19(+0.83%) |
Mar 12, 2010 | 22.70 | 22.74 | 22.43 | 22.62 | 5,957,781 | -0.08(-0.34%) |
Mar 11, 2010 | 22.75 | 22.77 | 22.46 | 22.70 | 4,118,320 | -0.14(-0.63%) |
Mar 10, 2010 | 22.63 | 22.98 | 22.55 | 22.84 | 4,953,503 | +0.33(+1.48%) |
Mar 09, 2010 | 22.45 | 22.73 | 22.41 | 22.51 | 4,667,485 | -0.04(-0.16%) |
Mar 08, 2010 | 22.44 | 22.65 | 22.41 | 22.55 | 3,825,100 | +0.04(+0.19%) |
Mar 05, 2010 | 22.34 | 22.62 | 22.32 | 22.50 | 4,577,036 | +0.21(+0.95%) |
Mar 04, 2010 | 21.71 | 22.47 | 21.71 | 22.29 | 9,341,985 | +0.76(+3.55%) |
Mar 03, 2010 | 21.42 | 21.69 | 21.40 | 21.53 | 5,094,822 | +0.08(+0.36%) |
Mar 02, 2010 | 21.60 | 21.70 | 21.32 | 21.45 | 4,086,745 | -0.15(-0.71%) |
Mar 01, 2010 | 21.20 | 21.73 | 21.11 | 21.60 | 5,884,311 | +0.44(+2.09%) |
Feb 26, 2010 | 21.16 | 21.38 | 21.05 | 21.16 | 6,088,621 | +0.05(+0.24%) |
Feb 25, 2010 | 20.69 | 21.17 | 20.57 | 21.11 | 5,195,821 | +0.18(+0.85%) |
Feb 24, 2010 | 20.75 | 21.06 | 20.57 | 20.93 | 5,112,375 | +0.23(+1.11%) |
Feb 23, 2010 | 20.66 | 20.80 | 20.58 | 20.70 | 3,529,209 | +0.05(+0.25%) |
Feb 22, 2010 | 20.52 | 20.80 | 20.29 | 20.65 | 3,823,426 | +0.17(+0.83%) |
Feb 19, 2010 | 20.28 | 20.64 | 20.27 | 20.48 | 2,627,644 | +0.12(+0.58%) |
Feb 18, 2010 | 20.49 | 20.57 | 20.18 | 20.36 | 3,274,946 | -0.12(-0.58%) |
Feb 17, 2010 | 20.20 | 20.52 | 20.04 | 20.48 | 3,677,730 | +0.43(+2.16%) |
Feb 16, 2010 | 19.84 | 20.19 | 19.82 | 20.05 | 3,174,933 | +0.27(+1.37%) |
Feb 12, 2010 | 19.69 | 19.78 | 19.78 | 19.78 | 3,064,943 | -0.05(-0.26%) |
Feb 11, 2010 | 19.49 | 19.95 | 19.48 | 19.83 | 3,376,844 | +0.41(+2.10%) |
Feb 10, 2010 | 19.56 | 19.62 | 19.33 | 19.42 | 3,660,857 | -0.11(-0.57%) |
Feb 09, 2010 | 19.79 | 19.80 | 19.41 | 19.53 | 5,069,952 | +0.02(+0.09%) |
Feb 08, 2010 | 19.58 | 19.81 | 19.50 | 19.51 | 3,200,173 | -0.22(-1.12%) |
Feb 05, 2010 | 19.53 | 19.80 | 19.39 | 19.73 | 7,411,833 | +0.17(+0.87%) |
Feb 04, 2010 | 19.45 | 20.01 | 19.39 | 19.56 | 8,199,940 | -0.22(-1.12%) |
Feb 03, 2010 | 18.15 | 20.02 | 18.01 | 19.79 | 22,693,026 | -0.10(-0.51%) |
Feb 02, 2010 | 19.64 | 19.94 | 19.45 | 19.89 | 5,921,692 | +0.20(+0.99%) |