Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.18 | 23.32 | 22.38 | 22.39 | 8,315,513 | -0.75(-3.24%) |
Apr 29, 2010 | 22.92 | 23.25 | 22.79 | 23.14 | 5,858,333 | +0.28(+1.21%) |
Apr 28, 2010 | 23.15 | 23.15 | 22.36 | 22.87 | 10,636,778 | -0.21(-0.89%) |
Apr 27, 2010 | 23.30 | 23.45 | 22.83 | 23.07 | 11,372,072 | -0.38(-1.61%) |
Apr 26, 2010 | 23.76 | 23.91 | 23.36 | 23.45 | 8,020,171 | -0.25(-1.06%) |
Apr 23, 2010 | 23.45 | 23.71 | 23.21 | 23.70 | 9,194,072 | +0.29(+1.25%) |
Apr 22, 2010 | 23.31 | 23.47 | 23.17 | 23.41 | 9,297,987 | -0.09(-0.40%) |
Apr 21, 2010 | 23.50 | 23.80 | 23.04 | 23.50 | 115,911 | -1.37(-5.51%) |
Apr 20, 2010 | 24.73 | 25.07 | 24.19 | 24.88 | 1,268,780 | +0.30(+1.22%) |
Apr 19, 2010 | 24.41 | 24.59 | 23.84 | 24.58 | 9,089,357 | -0.02(-0.10%) |
Apr 16, 2010 | 25.12 | 25.14 | 24.44 | 24.60 | 7,374,786 | -0.61(-2.41%) |
Apr 15, 2010 | 25.10 | 25.35 | 24.96 | 25.21 | 5,056,752 | +0.13(+0.53%) |
Apr 14, 2010 | 24.63 | 25.15 | 24.62 | 25.07 | 5,929,208 | +0.44(+1.79%) |
Apr 13, 2010 | 24.79 | 24.87 | 24.40 | 24.63 | 5,406,375 | -0.28(-1.11%) |
Apr 12, 2010 | 24.94 | 25.10 | 24.71 | 24.91 | 7,326,192 | -0.04(-0.16%) |
Apr 09, 2010 | 24.67 | 25.02 | 24.63 | 24.95 | 4,543,427 | +0.30(+1.22%) |
Apr 08, 2010 | 24.77 | 24.82 | 24.17 | 24.65 | 8,765,070 | -0.17(-0.70%) |
Apr 07, 2010 | 24.84 | 25.12 | 24.69 | 24.82 | 8,028,455 | -0.12(-0.47%) |
Apr 06, 2010 | 24.13 | 25.04 | 23.99 | 24.94 | 10,366,435 | +0.73(+2.99%) |
Apr 05, 2010 | 24.26 | 24.38 | 23.99 | 24.21 | 9,750,917 | +0.21(+0.89%) |
Apr 01, 2010 | 24.29 | 24.00 | 24.00 | 24.00 | 4,861,703 | -0.18(-0.75%) |
Mar 31, 2010 | 24.20 | 24.39 | 24.06 | 24.18 | 4,669,422 | -0.15(-0.62%) |
Mar 30, 2010 | 24.37 | 24.69 | 24.18 | 24.33 | 5,420,486 | +0.17(+0.72%) |
Mar 29, 2010 | 24.15 | 24.33 | 23.95 | 24.16 | 4,086,070 | +0.13(+0.52%) |
Mar 26, 2010 | 24.26 | 24.54 | 23.93 | 24.03 | 5,862,360 | -0.19(-0.78%) |
Mar 25, 2010 | 24.25 | 24.62 | 24.12 | 24.22 | 9,434,185 | +0.21(+0.89%) |
Mar 24, 2010 | 24.17 | 24.47 | 23.90 | 24.01 | 9,081,241 | -0.33(-1.36%) |
Mar 23, 2010 | 23.81 | 24.38 | 23.71 | 24.34 | 5,919,194 | +0.58(+2.46%) |
Mar 22, 2010 | 23.17 | 23.91 | 23.07 | 23.76 | 5,557,821 | +0.20(+0.84%) |
Mar 19, 2010 | 23.88 | 24.02 | 23.47 | 23.56 | 7,349,840 | -0.28(-1.19%) |
Mar 18, 2010 | 24.22 | 24.33 | 23.69 | 23.84 | 6,148,158 | -0.35(-1.43%) |
Mar 17, 2010 | 23.95 | 24.27 | 23.85 | 24.19 | 6,332,711 | +0.23(+0.95%) |
Mar 16, 2010 | 23.67 | 23.96 | 23.54 | 23.96 | 5,682,034 | +0.26(+1.10%) |
Mar 15, 2010 | 23.52 | 23.72 | 23.50 | 23.70 | 8,520,967 | +0.10(+0.43%) |
Mar 12, 2010 | 24.08 | 24.17 | 23.53 | 23.60 | 6,390,451 | -0.41(-1.71%) |
Mar 11, 2010 | 23.86 | 24.36 | 23.71 | 24.01 | 9,748,265 | +0.06(+0.23%) |
Mar 10, 2010 | 23.55 | 24.02 | 23.41 | 23.95 | 9,962,458 | +0.39(+1.67%) |
Mar 09, 2010 | 23.24 | 23.58 | 22.89 | 23.56 | 11,831,947 | +0.33(+1.44%) |
Mar 08, 2010 | 22.81 | 23.43 | 22.81 | 23.23 | 7,203,838 | +0.29(+1.25%) |
Mar 05, 2010 | 22.57 | 22.95 | 22.54 | 22.94 | 6,899,153 | +0.34(+1.50%) |
Mar 04, 2010 | 22.67 | 22.68 | 22.10 | 22.60 | 7,395,012 | -0.07(-0.31%) |
Mar 03, 2010 | 22.56 | 22.86 | 22.47 | 22.67 | 6,414,384 | +0.15(+0.67%) |
Mar 02, 2010 | 22.52 | 22.65 | 22.40 | 22.52 | 5,159,893 | +0.03(+0.14%) |
Mar 01, 2010 | 22.05 | 22.58 | 22.00 | 22.49 | 6,770,509 | +0.43(+1.97%) |
Feb 26, 2010 | 22.01 | 22.11 | 21.71 | 22.05 | 9,869,430 | -0.02(-0.07%) |
Feb 25, 2010 | 21.75 | 22.08 | 21.49 | 22.07 | 12,955,133 | +0.04(+0.18%) |
Feb 24, 2010 | 21.40 | 22.09 | 21.28 | 22.03 | 13,480,602 | +0.83(+3.91%) |
Feb 23, 2010 | 21.43 | 21.53 | 21.01 | 21.20 | 7,710,400 | -0.24(-1.14%) |
Feb 22, 2010 | 21.59 | 21.85 | 21.30 | 21.45 | 9,552,523 | -0.18(-0.84%) |
Feb 19, 2010 | 20.34 | 21.66 | 20.30 | 21.63 | 18,755,044 | +1.18(+5.78%) |
Feb 18, 2010 | 20.19 | 20.48 | 20.08 | 20.45 | 4,126,946 | +0.25(+1.25%) |
Feb 17, 2010 | 20.11 | 20.28 | 20.01 | 20.19 | 7,497,755 | +0.13(+0.67%) |
Feb 16, 2010 | 19.70 | 20.12 | 19.55 | 20.06 | 10,289,792 | +0.54(+2.79%) |
Feb 12, 2010 | 19.71 | 19.52 | 19.52 | 19.52 | 10,197,891 | -0.39(-1.98%) |
Feb 11, 2010 | 19.71 | 19.98 | 19.61 | 19.91 | 4,791,182 | +0.19(+0.96%) |
Feb 10, 2010 | 19.72 | 19.97 | 19.57 | 19.72 | 3,907,575 | -0.08(-0.40%) |
Feb 09, 2010 | 19.66 | 20.01 | 19.59 | 19.80 | 5,392,274 | -0.04(-0.20%) |
Feb 08, 2010 | 19.67 | 19.93 | 19.56 | 19.84 | 5,061,773 | +0.13(+0.68%) |
Feb 05, 2010 | 19.61 | 19.78 | 19.32 | 19.71 | 11,618,757 | +0.09(+0.44%) |
Feb 04, 2010 | 19.75 | 19.91 | 19.45 | 19.62 | 11,820,820 | -0.35(-1.74%) |
Feb 03, 2010 | 19.73 | 20.10 | 19.52 | 19.97 | 7,100,296 | +0.13(+0.64%) |
Feb 02, 2010 | 19.80 | 19.87 | 19.58 | 19.84 | 10,728,167 | +0.29(+1.48%) |