Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.20 | 22.34 | 22.04 | 22.17 | 2,448,327 | -0.06(-0.27%) |
Apr 29, 2010 | 21.74 | 22.36 | 21.65 | 22.23 | 3,432,052 | +0.50(+2.30%) |
Apr 28, 2010 | 21.97 | 22.14 | 21.48 | 21.73 | 4,196,085 | -0.28(-1.27%) |
Apr 27, 2010 | 22.55 | 22.67 | 21.90 | 22.01 | 3,029,626 | -0.53(-2.35%) |
Apr 26, 2010 | 22.56 | 22.93 | 22.50 | 22.54 | 3,673,720 | +0.05(+0.22%) |
Apr 23, 2010 | 21.79 | 22.53 | 21.60 | 22.49 | 3,479,808 | +0.64(+2.93%) |
Apr 22, 2010 | 21.40 | 21.92 | 21.27 | 21.85 | 3,714,614 | +0.23(+1.06%) |
Apr 21, 2010 | 21.77 | 21.93 | 21.53 | 21.62 | 2,514,342 | -0.20(-0.92%) |
Apr 20, 2010 | 21.62 | 22.02 | 21.39 | 21.82 | 3,943,336 | +0.32(+1.49%) |
Apr 19, 2010 | 21.42 | 21.60 | 21.27 | 21.50 | 2,603,470 | -0.02(-0.09%) |
Apr 16, 2010 | 21.77 | 22.09 | 21.48 | 21.52 | 4,993,167 | -0.32(-1.47%) |
Apr 15, 2010 | 21.69 | 21.84 | 21.63 | 21.84 | 2,738,761 | +0.11(+0.51%) |
Apr 14, 2010 | 21.77 | 21.85 | 21.48 | 21.73 | 3,412,474 | -0.04(-0.18%) |
Apr 13, 2010 | 21.54 | 22.00 | 21.39 | 21.77 | 3,699,770 | +0.15(+0.69%) |
Apr 12, 2010 | 21.80 | 21.89 | 21.38 | 21.62 | 3,765,461 | -0.15(-0.69%) |
Apr 09, 2010 | 21.78 | 22.15 | 21.67 | 21.77 | 8,177,643 | +0.74(+3.52%) |
Apr 08, 2010 | 20.72 | 21.12 | 20.72 | 21.03 | 3,705,864 | +0.25(+1.20%) |
Apr 07, 2010 | 22.01 | 22.02 | 20.73 | 20.78 | 13,317,981 | -1.23(-5.59%) |
Apr 06, 2010 | 21.24 | 22.06 | 21.03 | 22.01 | 4,864,513 | +0.75(+3.53%) |
Apr 05, 2010 | 20.74 | 21.28 | 20.62 | 21.26 | 2,408,194 | +0.53(+2.56%) |
Apr 01, 2010 | 20.65 | 20.73 | 20.73 | 20.73 | 2,437,600 | -0.09(-0.43%) |
Mar 31, 2010 | 20.43 | 20.98 | 20.38 | 20.82 | 2,378,002 | +0.25(+1.22%) |
Mar 30, 2010 | 20.41 | 20.61 | 20.25 | 20.57 | 1,380,258 | +0.09(+0.44%) |
Mar 29, 2010 | 20.49 | 20.61 | 20.21 | 20.48 | 3,093,463 | +0.02(+0.10%) |
Mar 26, 2010 | 20.57 | 20.69 | 20.29 | 20.46 | 2,703,355 | +0.02(+0.10%) |
Mar 25, 2010 | 20.76 | 20.90 | 20.44 | 20.44 | 2,274,902 | -0.23(-1.11%) |
Mar 24, 2010 | 21.04 | 21.04 | 20.52 | 20.67 | 2,527,481 | -0.14(-0.67%) |
Mar 23, 2010 | 20.96 | 21.15 | 20.66 | 20.81 | 2,521,966 | -0.14(-0.67%) |
Mar 22, 2010 | 20.87 | 20.97 | 20.55 | 20.95 | 3,278,501 | +0.03(+0.14%) |
Mar 19, 2010 | 21.45 | 21.48 | 20.75 | 20.92 | 3,661,024 | -0.40(-1.88%) |
Mar 18, 2010 | 21.27 | 21.40 | 21.19 | 21.32 | 2,355,972 | +0.01(+0.05%) |
Mar 17, 2010 | 21.54 | 21.60 | 21.22 | 21.31 | 2,427,810 | -0.24(-1.11%) |
Mar 16, 2010 | 21.75 | 21.81 | 21.36 | 21.55 | 2,319,714 | -0.11(-0.51%) |
Mar 15, 2010 | 21.48 | 21.78 | 21.43 | 21.66 | 1,475,880 | -0.03(-0.14%) |
Mar 12, 2010 | 21.84 | 21.91 | 21.57 | 21.69 | 2,197,803 | -0.10(-0.46%) |
Mar 11, 2010 | 21.83 | 21.97 | 21.61 | 21.79 | 2,581,559 | -0.01(-0.05%) |
Mar 10, 2010 | 21.52 | 21.86 | 21.33 | 21.80 | 2,339,613 | +0.26(+1.21%) |
Mar 09, 2010 | 21.34 | 21.70 | 21.24 | 21.54 | 2,723,678 | +0.17(+0.80%) |
Mar 08, 2010 | 21.16 | 21.49 | 21.02 | 21.37 | 3,527,670 | +0.19(+0.90%) |
Mar 05, 2010 | 21.24 | 21.40 | 20.92 | 21.18 | 9,242,754 | +0.59(+2.87%) |
Mar 04, 2010 | 21.76 | 22.13 | 19.91 | 20.59 | 15,489,454 | -1.12(-5.16%) |
Mar 03, 2010 | 21.44 | 22.00 | 21.36 | 21.71 | 4,018,636 | +0.42(+1.97%) |
Mar 02, 2010 | 21.50 | 21.69 | 21.19 | 21.29 | 2,966,586 | -0.21(-0.98%) |
Mar 01, 2010 | 20.53 | 21.50 | 20.22 | 21.50 | 6,359,467 | +1.53(+7.66%) |
Feb 26, 2010 | 19.80 | 20.04 | 19.75 | 19.97 | 3,213,131 | +0.10(+0.50%) |
Feb 25, 2010 | 19.65 | 19.93 | 19.38 | 19.87 | 1,921,921 | -0.09(-0.45%) |
Feb 24, 2010 | 20.00 | 20.05 | 19.77 | 19.96 | 3,811,555 | +0.07(+0.35%) |
Feb 23, 2010 | 19.83 | 19.90 | 19.48 | 19.89 | 3,590,694 | +0.05(+0.25%) |
Feb 22, 2010 | 19.71 | 19.97 | 19.52 | 19.84 | 4,643,326 | +0.16(+0.81%) |
Feb 19, 2010 | 19.63 | 19.70 | 19.32 | 19.68 | 2,853,721 | +0.05(+0.25%) |
Feb 18, 2010 | 19.45 | 19.85 | 19.38 | 19.63 | 3,064,935 | +0.23(+1.19%) |
Feb 17, 2010 | 19.10 | 19.47 | 19.06 | 19.40 | 3,219,459 | +0.34(+1.78%) |
Feb 16, 2010 | 18.57 | 19.06 | 18.47 | 19.06 | 2,504,575 | +0.68(+3.70%) |
Feb 12, 2010 | 18.36 | 18.38 | 18.38 | 18.38 | 2,445,900 | +0.15(+0.82%) |
Feb 11, 2010 | 17.96 | 18.26 | 17.63 | 18.23 | 3,250,468 | +0.24(+1.33%) |
Feb 10, 2010 | 18.04 | 18.14 | 17.65 | 17.99 | 2,397,059 | -0.08(-0.44%) |
Feb 09, 2010 | 17.90 | 18.30 | 17.77 | 18.07 | 2,665,497 | +0.32(+1.80%) |
Feb 08, 2010 | 17.71 | 17.87 | 17.53 | 17.75 | 3,124,836 | +0.00(+0.00%) |
Feb 05, 2010 | 17.91 | 18.09 | 17.32 | 17.75 | 4,545,307 | -0.17(-0.95%) |
Feb 04, 2010 | 18.61 | 18.61 | 17.90 | 17.92 | 2,824,137 | -0.84(-4.48%) |
Feb 03, 2010 | 18.80 | 19.02 | 18.54 | 18.76 | 1,993,872 | -0.13(-0.69%) |
Feb 02, 2010 | 19.07 | 19.12 | 18.60 | 18.89 | 3,158,492 | -0.12(-0.63%) |