Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.52 | 22.65 | 21.70 | 21.70 | 1,894,061 | -0.73(-3.27%) |
Apr 29, 2010 | 22.33 | 22.73 | 22.29 | 22.44 | 2,472,462 | +0.50(+2.29%) |
Apr 28, 2010 | 23.16 | 23.20 | 21.78 | 21.93 | 4,582,247 | -1.66(-7.04%) |
Apr 27, 2010 | 23.70 | 24.54 | 23.50 | 23.60 | 2,979,527 | -0.25(-1.04%) |
Apr 26, 2010 | 23.74 | 24.18 | 23.73 | 23.84 | 2,170,879 | +0.22(+0.95%) |
Apr 23, 2010 | 23.16 | 23.94 | 23.10 | 23.62 | 3,902,758 | -0.71(-2.92%) |
Apr 22, 2010 | 23.13 | 24.56 | 23.11 | 24.33 | 3,733,268 | +1.14(+4.93%) |
Apr 21, 2010 | 22.93 | 23.23 | 22.79 | 23.19 | 1,101,946 | +0.19(+0.83%) |
Apr 20, 2010 | 22.77 | 23.08 | 22.54 | 23.00 | 934,455 | +0.22(+0.98%) |
Apr 19, 2010 | 22.81 | 23.16 | 22.41 | 22.77 | 1,292,432 | -0.18(-0.80%) |
Apr 16, 2010 | 22.88 | 23.12 | 22.66 | 22.96 | 1,634,797 | +0.00(+0.00%) |
Apr 15, 2010 | 23.09 | 23.16 | 22.69 | 22.96 | 1,301,826 | -0.11(-0.48%) |
Apr 14, 2010 | 22.70 | 23.07 | 22.64 | 23.07 | 979,529 | +0.47(+2.09%) |
Apr 13, 2010 | 22.29 | 22.61 | 22.23 | 22.60 | 1,184,178 | -0.07(-0.32%) |
Apr 12, 2010 | 22.61 | 22.93 | 22.49 | 22.67 | 1,242,829 | +0.16(+0.71%) |
Apr 09, 2010 | 22.71 | 22.71 | 22.29 | 22.51 | 1,568,773 | -0.14(-0.60%) |
Apr 08, 2010 | 22.37 | 22.76 | 22.27 | 22.65 | 1,244,339 | +0.20(+0.89%) |
Apr 07, 2010 | 22.16 | 22.52 | 22.09 | 22.45 | 1,707,830 | +0.40(+1.81%) |
Apr 06, 2010 | 21.95 | 22.12 | 21.82 | 22.05 | 1,123,397 | -0.02(-0.07%) |
Apr 05, 2010 | 21.69 | 22.27 | 21.69 | 22.06 | 1,033,049 | +0.38(+1.73%) |
Apr 01, 2010 | 21.62 | 21.69 | 21.69 | 21.69 | 1,068,244 | +0.07(+0.33%) |
Mar 31, 2010 | 21.76 | 22.08 | 21.56 | 21.62 | 1,416,705 | -0.27(-1.24%) |
Mar 30, 2010 | 21.81 | 22.33 | 21.81 | 21.89 | 1,032,226 | +0.08(+0.37%) |
Mar 29, 2010 | 21.88 | 22.11 | 21.61 | 21.81 | 977,778 | -0.02(-0.11%) |
Mar 26, 2010 | 22.17 | 22.21 | 21.74 | 21.83 | 1,948,087 | +0.06(+0.29%) |
Mar 25, 2010 | 22.21 | 22.23 | 21.72 | 21.77 | 1,668,667 | -0.28(-1.27%) |
Mar 24, 2010 | 21.98 | 22.16 | 21.90 | 22.05 | 2,049,233 | -0.05(-0.22%) |
Mar 23, 2010 | 22.13 | 22.18 | 21.91 | 22.09 | 1,895,375 | +0.06(+0.25%) |
Mar 22, 2010 | 21.54 | 22.12 | 21.45 | 22.04 | 1,137,795 | +0.36(+1.66%) |
Mar 19, 2010 | 21.75 | 21.89 | 21.54 | 21.68 | 2,800,823 | +0.03(+0.15%) |
Mar 18, 2010 | 21.47 | 21.68 | 21.42 | 21.65 | 1,612,973 | +0.19(+0.89%) |
Mar 17, 2010 | 21.39 | 21.52 | 21.32 | 21.46 | 1,734,918 | +0.09(+0.41%) |
Mar 16, 2010 | 21.06 | 21.40 | 20.97 | 21.37 | 2,393,854 | -0.02(-0.07%) |
Mar 15, 2010 | 21.19 | 21.61 | 21.18 | 21.38 | 1,962,647 | -0.11(-0.52%) |
Mar 12, 2010 | 21.48 | 21.57 | 21.24 | 21.50 | 2,589,877 | -0.04(-0.19%) |
Mar 11, 2010 | 20.66 | 21.63 | 20.66 | 21.54 | 3,269,422 | +0.74(+3.57%) |
Mar 10, 2010 | 20.49 | 20.82 | 20.36 | 20.79 | 1,518,011 | +0.30(+1.48%) |
Mar 09, 2010 | 20.27 | 20.79 | 20.24 | 20.49 | 2,439,352 | -0.15(-0.74%) |
Mar 08, 2010 | 20.56 | 20.85 | 20.53 | 20.64 | 1,068,842 | +0.10(+0.51%) |
Mar 05, 2010 | 19.91 | 20.54 | 19.87 | 20.54 | 2,165,485 | +0.81(+4.13%) |
Mar 04, 2010 | 19.73 | 19.80 | 19.58 | 19.72 | 1,226,641 | -0.02(-0.08%) |
Mar 03, 2010 | 19.90 | 20.11 | 19.62 | 19.74 | 1,608,849 | -0.06(-0.32%) |
Mar 02, 2010 | 19.39 | 19.85 | 19.39 | 19.80 | 2,080,419 | +0.44(+2.27%) |
Mar 01, 2010 | 19.01 | 19.38 | 18.78 | 19.36 | 1,417,950 | +0.47(+2.49%) |
Feb 26, 2010 | 19.04 | 19.25 | 18.85 | 18.89 | 1,044,559 | -0.02(-0.13%) |
Feb 25, 2010 | 18.64 | 18.93 | 18.58 | 18.92 | 1,088,871 | +0.03(+0.17%) |
Feb 24, 2010 | 18.72 | 18.96 | 18.61 | 18.88 | 1,346,125 | +0.24(+1.29%) |
Feb 23, 2010 | 18.97 | 19.17 | 18.63 | 18.64 | 1,178,671 | -0.34(-1.77%) |
Feb 22, 2010 | 18.96 | 19.12 | 18.86 | 18.98 | 905,861 | +0.09(+0.47%) |
Feb 19, 2010 | 18.77 | 18.99 | 18.55 | 18.89 | 1,709,750 | +0.08(+0.42%) |
Feb 18, 2010 | 18.75 | 18.85 | 18.62 | 18.81 | 1,185,946 | +0.12(+0.64%) |
Feb 17, 2010 | 19.14 | 19.23 | 18.64 | 18.69 | 1,845,286 | -0.33(-1.72%) |
Feb 16, 2010 | 18.93 | 19.29 | 18.93 | 19.02 | 1,741,018 | +0.14(+0.72%) |
Feb 12, 2010 | 17.83 | 18.88 | 18.88 | 18.88 | 5,680,860 | +0.78(+4.32%) |
Feb 11, 2010 | 17.70 | 18.14 | 17.53 | 18.10 | 2,952,293 | +0.37(+2.07%) |
Feb 10, 2010 | 16.94 | 17.77 | 16.94 | 17.73 | 2,239,604 | +0.45(+2.59%) |
Feb 09, 2010 | 17.29 | 17.45 | 17.05 | 17.29 | 1,472,902 | +0.24(+1.41%) |
Feb 08, 2010 | 17.01 | 17.31 | 16.88 | 17.05 | 1,243,119 | +0.06(+0.38%) |
Feb 05, 2010 | 17.36 | 17.39 | 16.66 | 16.98 | 1,661,716 | +0.07(+0.43%) |
Feb 04, 2010 | 17.24 | 17.40 | 16.89 | 16.91 | 995,101 | -0.49(-2.80%) |
Feb 03, 2010 | 17.41 | 17.65 | 17.31 | 17.40 | 679,108 | -0.14(-0.77%) |
Feb 02, 2010 | 17.61 | 17.77 | 17.48 | 17.53 | 1,099,185 | -0.08(-0.45%) |