Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 27.06 | 27.28 | 26.66 | 26.66 | 3,522,817 | -0.32(-1.19%) |
Apr 29, 2010 | 26.84 | 27.08 | 26.65 | 26.99 | 3,054,121 | +0.41(+1.56%) |
Apr 28, 2010 | 26.49 | 26.73 | 26.39 | 26.57 | 2,325,280 | +0.15(+0.58%) |
Apr 27, 2010 | 27.30 | 27.45 | 26.32 | 26.42 | 4,915,900 | -0.95(-3.49%) |
Apr 26, 2010 | 27.63 | 27.63 | 27.24 | 27.37 | 4,188,289 | -0.30(-1.09%) |
Apr 23, 2010 | 27.37 | 28.34 | 27.37 | 27.67 | 10,835,873 | +2.02(+7.86%) |
Apr 22, 2010 | 24.82 | 25.70 | 24.64 | 25.66 | 4,033,925 | +0.69(+2.78%) |
Apr 21, 2010 | 24.96 | 24.98 | 24.59 | 24.96 | 15,830 | +0.33(+1.33%) |
Apr 20, 2010 | 24.62 | 24.83 | 24.50 | 24.64 | 1,843,240 | +0.26(+1.05%) |
Apr 19, 2010 | 24.24 | 24.43 | 23.96 | 24.38 | 1,855,012 | -0.02(-0.06%) |
Apr 16, 2010 | 24.71 | 24.75 | 24.28 | 24.40 | 1,810,230 | -0.37(-1.51%) |
Apr 15, 2010 | 24.71 | 24.89 | 24.71 | 24.77 | 1,947,755 | -0.09(-0.37%) |
Apr 14, 2010 | 24.51 | 24.89 | 24.49 | 24.86 | 2,048,876 | +0.42(+1.71%) |
Apr 13, 2010 | 24.32 | 24.56 | 24.25 | 24.44 | 1,748,478 | +0.03(+0.10%) |
Apr 12, 2010 | 24.61 | 24.63 | 24.34 | 24.42 | 1,753,281 | -0.10(-0.42%) |
Apr 09, 2010 | 24.10 | 24.54 | 24.00 | 24.52 | 2,176,936 | +0.45(+1.87%) |
Apr 08, 2010 | 24.06 | 24.14 | 23.79 | 24.07 | 1,659,212 | -0.10(-0.42%) |
Apr 07, 2010 | 24.25 | 24.37 | 24.08 | 24.17 | 2,289,606 | -0.16(-0.65%) |
Apr 06, 2010 | 24.21 | 24.34 | 24.08 | 24.33 | 2,049,495 | +0.12(+0.48%) |
Apr 05, 2010 | 24.15 | 24.36 | 24.07 | 24.21 | 2,790,717 | +0.21(+0.89%) |
Apr 01, 2010 | 24.00 | 24.00 | 24.00 | 24.00 | 3,364,101 | +0.13(+0.53%) |
Mar 31, 2010 | 23.98 | 24.09 | 23.78 | 23.87 | 1,821,420 | -0.18(-0.74%) |
Mar 30, 2010 | 23.91 | 24.14 | 23.90 | 24.05 | 2,858,250 | +0.23(+0.99%) |
Mar 29, 2010 | 23.60 | 23.83 | 23.48 | 23.81 | 3,249,112 | +0.29(+1.24%) |
Mar 26, 2010 | 23.58 | 23.74 | 23.26 | 23.52 | 4,519,031 | -0.06(-0.24%) |
Mar 25, 2010 | 23.92 | 23.92 | 23.54 | 23.58 | 3,255,015 | -0.11(-0.47%) |
Mar 24, 2010 | 24.16 | 24.16 | 23.68 | 23.69 | 2,963,010 | -0.50(-2.07%) |
Mar 23, 2010 | 23.70 | 24.28 | 23.51 | 24.19 | 4,400,966 | +0.49(+2.07%) |
Mar 22, 2010 | 23.57 | 23.95 | 23.47 | 23.70 | 1,821,896 | -0.06(-0.24%) |
Mar 19, 2010 | 24.17 | 24.22 | 23.71 | 23.76 | 2,517,733 | -0.29(-1.19%) |
Mar 18, 2010 | 23.92 | 24.13 | 23.86 | 24.04 | 1,829,797 | +0.08(+0.34%) |
Mar 17, 2010 | 23.71 | 24.16 | 23.65 | 23.96 | 1,708,159 | +0.29(+1.23%) |
Mar 16, 2010 | 23.71 | 23.89 | 23.61 | 23.67 | 2,863,724 | +0.06(+0.26%) |
Mar 15, 2010 | 23.57 | 23.64 | 23.53 | 23.61 | 1,989,792 | -0.10(-0.41%) |
Mar 12, 2010 | 23.81 | 23.88 | 23.56 | 23.71 | 1,323,108 | +0.01(+0.04%) |
Mar 11, 2010 | 23.38 | 23.70 | 23.21 | 23.70 | 1,533,119 | +0.04(+0.17%) |
Mar 10, 2010 | 23.72 | 23.72 | 23.51 | 23.66 | 2,127,184 | -0.10(-0.41%) |
Mar 09, 2010 | 23.74 | 23.93 | 23.65 | 23.75 | 1,847,010 | -0.08(-0.32%) |
Mar 08, 2010 | 24.00 | 24.03 | 23.80 | 23.83 | 1,025,662 | -0.18(-0.74%) |
Mar 05, 2010 | 23.68 | 24.03 | 23.68 | 24.01 | 2,727,011 | +0.49(+2.06%) |
Mar 04, 2010 | 23.45 | 23.74 | 23.38 | 23.52 | 2,449,405 | +0.08(+0.33%) |
Mar 03, 2010 | 23.52 | 23.72 | 23.37 | 23.45 | 3,113,674 | -0.12(-0.50%) |
Mar 02, 2010 | 23.53 | 23.68 | 23.41 | 23.56 | 2,964,698 | +0.20(+0.86%) |
Mar 01, 2010 | 23.24 | 23.53 | 23.14 | 23.36 | 2,689,277 | +0.26(+1.10%) |
Feb 26, 2010 | 22.84 | 23.16 | 22.74 | 23.11 | 3,149,231 | +0.33(+1.46%) |
Feb 25, 2010 | 22.30 | 22.81 | 22.18 | 22.78 | 3,934,662 | -0.05(-0.20%) |
Feb 24, 2010 | 22.97 | 23.03 | 22.72 | 22.82 | 5,238,072 | +0.01(+0.04%) |
Feb 23, 2010 | 23.04 | 23.31 | 22.60 | 22.81 | 4,725,903 | -0.55(-2.35%) |
Feb 22, 2010 | 23.42 | 23.46 | 23.22 | 23.36 | 3,848,914 | -0.03(-0.13%) |
Feb 19, 2010 | 23.04 | 23.41 | 22.89 | 23.39 | 4,834,906 | +0.32(+1.41%) |
Feb 18, 2010 | 22.72 | 23.16 | 22.54 | 23.07 | 4,440,722 | +0.50(+2.23%) |
Feb 17, 2010 | 22.27 | 22.57 | 22.18 | 22.56 | 4,202,484 | +0.41(+1.83%) |
Feb 16, 2010 | 21.86 | 22.16 | 21.80 | 22.16 | 2,585,554 | +0.47(+2.18%) |
Feb 12, 2010 | 21.56 | 21.69 | 21.69 | 21.69 | 3,292,667 | -0.08(-0.37%) |
Feb 11, 2010 | 21.33 | 21.79 | 21.18 | 21.77 | 4,236,854 | +0.40(+1.88%) |
Feb 10, 2010 | 21.33 | 21.55 | 21.13 | 21.37 | 2,728,381 | +0.02(+0.07%) |
Feb 09, 2010 | 21.09 | 21.50 | 21.06 | 21.35 | 5,533,720 | +0.51(+2.46%) |
Feb 08, 2010 | 21.03 | 21.15 | 20.74 | 20.84 | 4,181,546 | -0.22(-1.06%) |
Feb 05, 2010 | 21.67 | 21.81 | 20.56 | 21.06 | 6,559,049 | -0.64(-2.97%) |
Feb 04, 2010 | 22.20 | 22.35 | 21.62 | 21.71 | 4,114,034 | -0.70(-3.10%) |
Feb 03, 2010 | 22.28 | 22.66 | 22.27 | 22.40 | 2,724,053 | -0.10(-0.43%) |
Feb 02, 2010 | 22.16 | 22.56 | 22.12 | 22.50 | 3,575,259 | +0.47(+2.15%) |