Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.00 | 22.34 | 21.78 | 21.79 | 449,285 | -0.35(-1.60%) |
Apr 29, 2010 | 21.91 | 22.22 | 21.78 | 22.15 | 1,248,807 | +0.34(+1.54%) |
Apr 28, 2010 | 22.29 | 22.34 | 21.51 | 21.81 | 626,294 | -0.42(-1.88%) |
Apr 27, 2010 | 22.33 | 22.69 | 22.21 | 22.23 | 712,655 | -0.19(-0.83%) |
Apr 26, 2010 | 22.26 | 22.58 | 22.26 | 22.42 | 389,649 | +0.16(+0.71%) |
Apr 23, 2010 | 22.32 | 22.45 | 21.99 | 22.26 | 382,297 | +0.04(+0.17%) |
Apr 22, 2010 | 22.59 | 22.72 | 22.18 | 22.22 | 482,137 | -0.59(-2.57%) |
Apr 21, 2010 | 22.94 | 23.02 | 22.70 | 22.81 | 712,157 | -0.14(-0.61%) |
Apr 20, 2010 | 22.82 | 23.12 | 22.76 | 22.95 | 333,587 | +0.15(+0.65%) |
Apr 19, 2010 | 23.05 | 23.05 | 22.57 | 22.80 | 530,315 | -0.36(-1.57%) |
Apr 16, 2010 | 23.05 | 23.27 | 22.97 | 23.16 | 634,480 | +0.15(+0.65%) |
Apr 15, 2010 | 23.05 | 23.32 | 22.99 | 23.01 | 533,833 | -0.12(-0.52%) |
Apr 14, 2010 | 22.72 | 23.21 | 22.38 | 23.13 | 942,790 | +0.44(+1.93%) |
Apr 13, 2010 | 23.52 | 23.53 | 22.33 | 22.70 | 1,323,440 | -0.95(-4.02%) |
Apr 12, 2010 | 23.85 | 23.91 | 23.51 | 23.65 | 454,643 | -0.19(-0.78%) |
Apr 09, 2010 | 23.54 | 23.89 | 23.22 | 23.83 | 1,018,859 | +0.24(+1.03%) |
Apr 08, 2010 | 23.78 | 23.97 | 23.48 | 23.59 | 730,816 | -0.34(-1.40%) |
Apr 07, 2010 | 24.30 | 24.32 | 23.88 | 23.93 | 917,949 | -0.50(-2.06%) |
Apr 06, 2010 | 24.56 | 24.78 | 24.34 | 24.43 | 458,321 | -0.29(-1.17%) |
Apr 05, 2010 | 24.77 | 25.00 | 24.36 | 24.72 | 372,368 | +0.07(+0.26%) |
Apr 01, 2010 | 24.85 | 24.65 | 24.65 | 24.65 | 306,780 | -0.07(-0.26%) |
Mar 31, 2010 | 24.62 | 25.10 | 24.45 | 24.72 | 567,571 | -0.05(-0.19%) |
Mar 30, 2010 | 24.88 | 25.02 | 24.70 | 24.76 | 620,411 | -0.05(-0.19%) |
Mar 29, 2010 | 24.64 | 24.89 | 24.63 | 24.81 | 223,979 | +0.19(+0.76%) |
Mar 26, 2010 | 24.71 | 24.95 | 24.52 | 24.62 | 285,013 | +0.02(+0.08%) |
Mar 25, 2010 | 25.17 | 25.17 | 24.59 | 24.61 | 314,707 | -0.36(-1.45%) |
Mar 24, 2010 | 25.66 | 25.66 | 24.91 | 24.97 | 486,706 | -0.72(-2.79%) |
Mar 23, 2010 | 25.68 | 25.77 | 25.15 | 25.69 | 280,132 | +0.05(+0.18%) |
Mar 22, 2010 | 24.88 | 25.70 | 24.88 | 25.64 | 494,652 | +0.59(+2.34%) |
Mar 19, 2010 | 25.25 | 25.25 | 24.81 | 25.05 | 511,457 | -0.05(-0.19%) |
Mar 18, 2010 | 24.98 | 25.17 | 24.88 | 25.10 | 412,286 | +0.20(+0.82%) |
Mar 17, 2010 | 24.70 | 25.05 | 24.70 | 24.89 | 208,051 | +0.15(+0.60%) |
Mar 16, 2010 | 24.82 | 25.05 | 24.61 | 24.74 | 518,917 | -0.11(-0.45%) |
Mar 15, 2010 | 24.89 | 25.14 | 24.78 | 24.86 | 233,055 | -0.23(-0.93%) |
Mar 12, 2010 | 24.74 | 25.18 | 24.47 | 25.09 | 514,694 | +0.33(+1.32%) |
Mar 11, 2010 | 24.80 | 24.89 | 24.55 | 24.76 | 570,989 | -0.13(-0.52%) |
Mar 10, 2010 | 24.92 | 25.23 | 24.80 | 24.89 | 628,639 | -0.10(-0.41%) |
Mar 09, 2010 | 24.95 | 25.31 | 24.61 | 25.00 | 505,695 | -0.20(-0.81%) |
Mar 08, 2010 | 25.24 | 25.34 | 24.99 | 25.20 | 793,592 | -0.03(-0.14%) |
Mar 05, 2010 | 25.20 | 25.39 | 24.93 | 25.24 | 463,129 | +0.13(+0.52%) |
Mar 04, 2010 | 25.13 | 25.23 | 24.85 | 25.11 | 1,013,683 | +0.08(+0.31%) |
Mar 03, 2010 | 25.31 | 25.31 | 24.85 | 25.03 | 649,439 | -0.16(-0.62%) |
Mar 02, 2010 | 24.65 | 25.32 | 24.53 | 25.18 | 644,206 | +0.49(+2.00%) |
Mar 01, 2010 | 24.12 | 24.79 | 24.01 | 24.69 | 423,229 | +0.68(+2.85%) |
Feb 26, 2010 | 23.98 | 24.15 | 23.70 | 24.00 | 370,473 | -0.03(-0.11%) |
Feb 25, 2010 | 23.81 | 24.17 | 23.49 | 24.03 | 576,903 | -0.05(-0.22%) |
Feb 24, 2010 | 23.40 | 24.26 | 23.40 | 24.08 | 1,662,998 | +0.68(+2.93%) |
Feb 23, 2010 | 23.14 | 23.60 | 22.97 | 23.40 | 1,056,027 | +0.36(+1.54%) |
Feb 22, 2010 | 22.99 | 23.60 | 22.93 | 23.04 | 883,916 | +0.39(+1.72%) |
Feb 19, 2010 | 22.36 | 22.68 | 22.20 | 22.65 | 877,502 | +0.35(+1.55%) |
Feb 18, 2010 | 22.61 | 22.61 | 22.19 | 22.31 | 626,875 | +0.00(+0.00%) |
Feb 17, 2010 | 23.12 | 23.53 | 22.14 | 22.31 | 3,272,848 | -2.17(-8.86%) |
Feb 16, 2010 | 24.07 | 24.47 | 23.66 | 24.47 | 454,757 | +0.49(+2.06%) |
Feb 12, 2010 | 23.47 | 23.98 | 23.98 | 23.98 | 511,011 | +0.36(+1.50%) |
Feb 11, 2010 | 22.98 | 23.68 | 22.96 | 23.62 | 626,135 | +0.54(+2.33%) |
Feb 10, 2010 | 23.09 | 23.19 | 22.69 | 23.09 | 215,699 | -0.10(-0.45%) |
Feb 09, 2010 | 23.31 | 23.48 | 22.95 | 23.19 | 180,990 | +0.11(+0.49%) |
Feb 08, 2010 | 23.15 | 23.35 | 22.69 | 23.08 | 179,212 | -0.02(-0.08%) |
Feb 05, 2010 | 23.09 | 23.23 | 22.54 | 23.09 | 348,736 | -0.04(-0.19%) |
Feb 04, 2010 | 24.06 | 24.08 | 23.10 | 23.14 | 317,681 | -1.10(-4.54%) |
Feb 03, 2010 | 24.13 | 24.27 | 24.11 | 24.24 | 385,985 | +0.05(+0.21%) |
Feb 02, 2010 | 23.99 | 24.26 | 23.87 | 24.19 | 426,828 | +0.21(+0.87%) |