Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.17 | 24.42 | 23.97 | 23.97 | 4,307,258 | -0.28(-1.17%) |
Apr 29, 2010 | 24.39 | 24.58 | 24.02 | 24.25 | 5,541,281 | -0.14(-0.57%) |
Apr 28, 2010 | 24.16 | 24.42 | 24.07 | 24.39 | 4,373,203 | +0.36(+1.50%) |
Apr 27, 2010 | 24.69 | 24.69 | 24.02 | 24.03 | 4,287,722 | -0.62(-2.50%) |
Apr 26, 2010 | 24.63 | 24.87 | 24.59 | 24.65 | 3,335,269 | +0.09(+0.37%) |
Apr 23, 2010 | 24.37 | 24.57 | 24.30 | 24.56 | 4,200,644 | +0.20(+0.82%) |
Apr 22, 2010 | 24.27 | 24.43 | 24.05 | 24.36 | 3,307,041 | +0.08(+0.31%) |
Apr 21, 2010 | 24.28 | 24.38 | 24.19 | 24.28 | 60,346 | +0.03(+0.11%) |
Apr 20, 2010 | 24.40 | 24.46 | 24.19 | 24.25 | 15,225 | -0.01(-0.06%) |
Apr 19, 2010 | 24.19 | 24.34 | 24.02 | 24.27 | 5,023,183 | +0.06(+0.23%) |
Apr 16, 2010 | 24.29 | 24.46 | 24.16 | 24.21 | 4,761,136 | -0.08(-0.31%) |
Apr 15, 2010 | 24.20 | 24.45 | 24.13 | 24.29 | 3,415,224 | +0.03(+0.11%) |
Apr 14, 2010 | 24.18 | 24.26 | 24.02 | 24.26 | 2,734,341 | +0.16(+0.66%) |
Apr 13, 2010 | 23.98 | 24.19 | 23.85 | 24.10 | 2,705,481 | -0.03(-0.14%) |
Apr 12, 2010 | 24.01 | 24.17 | 23.99 | 24.13 | 2,089,458 | +0.10(+0.43%) |
Apr 09, 2010 | 23.97 | 24.05 | 23.71 | 24.03 | 2,556,751 | +0.11(+0.46%) |
Apr 08, 2010 | 23.96 | 24.06 | 23.79 | 23.92 | 2,389,044 | -0.05(-0.20%) |
Apr 07, 2010 | 24.06 | 24.12 | 23.93 | 23.97 | 2,553,568 | -0.11(-0.46%) |
Apr 06, 2010 | 23.95 | 24.22 | 23.91 | 24.08 | 2,627,918 | +0.05(+0.20%) |
Apr 05, 2010 | 24.00 | 24.05 | 23.84 | 24.03 | 1,818,238 | +0.13(+0.55%) |
Apr 01, 2010 | 23.84 | 23.90 | 23.90 | 23.90 | 2,033,019 | +0.10(+0.44%) |
Mar 31, 2010 | 23.74 | 23.89 | 23.56 | 23.80 | 2,763,801 | -0.01(-0.03%) |
Mar 30, 2010 | 23.93 | 23.94 | 23.72 | 23.80 | 2,467,030 | -0.08(-0.32%) |
Mar 29, 2010 | 23.91 | 24.02 | 23.73 | 23.88 | 2,455,501 | +0.08(+0.35%) |
Mar 26, 2010 | 23.71 | 23.94 | 23.65 | 23.80 | 6,120,614 | +0.11(+0.47%) |
Mar 25, 2010 | 23.90 | 23.90 | 23.69 | 23.69 | 3,139,460 | -0.06(-0.26%) |
Mar 24, 2010 | 23.89 | 23.91 | 23.49 | 23.75 | 3,494,805 | -0.23(-0.95%) |
Mar 23, 2010 | 23.79 | 24.00 | 23.67 | 23.98 | 3,619,739 | +0.29(+1.23%) |
Mar 22, 2010 | 23.53 | 23.71 | 23.50 | 23.69 | 2,839,146 | +0.08(+0.32%) |
Mar 19, 2010 | 23.62 | 23.82 | 23.48 | 23.61 | 6,344,640 | +0.04(+0.18%) |
Mar 18, 2010 | 23.53 | 23.63 | 23.46 | 23.57 | 2,601,347 | +0.09(+0.38%) |
Mar 17, 2010 | 23.50 | 23.62 | 23.42 | 23.48 | 2,399,262 | +0.06(+0.27%) |
Mar 16, 2010 | 23.35 | 23.49 | 23.28 | 23.42 | 3,175,726 | +0.12(+0.53%) |
Mar 15, 2010 | 23.08 | 23.31 | 23.08 | 23.29 | 3,025,016 | +0.19(+0.84%) |
Mar 12, 2010 | 23.12 | 23.16 | 22.91 | 23.10 | 2,758,738 | -0.02(-0.09%) |
Mar 11, 2010 | 23.12 | 23.13 | 22.88 | 23.12 | 3,099,925 | -0.03(-0.12%) |
Mar 10, 2010 | 23.18 | 23.22 | 22.99 | 23.15 | 3,488,293 | -0.09(-0.39%) |
Mar 09, 2010 | 23.21 | 23.25 | 23.04 | 23.24 | 2,792,213 | +0.01(+0.06%) |
Mar 08, 2010 | 23.46 | 23.46 | 23.19 | 23.22 | 2,380,143 | -0.18(-0.77%) |
Mar 05, 2010 | 23.25 | 23.40 | 23.18 | 23.40 | 2,351,082 | +0.27(+1.17%) |
Mar 04, 2010 | 23.15 | 23.27 | 23.02 | 23.13 | 2,010,964 | -0.02(-0.09%) |
Mar 03, 2010 | 23.17 | 23.33 | 23.04 | 23.15 | 2,285,013 | -0.01(-0.03%) |
Mar 02, 2010 | 23.15 | 23.24 | 23.08 | 23.16 | 2,445,280 | +0.10(+0.42%) |
Mar 01, 2010 | 22.84 | 23.12 | 22.81 | 23.06 | 3,479,513 | +0.46(+2.03%) |
Feb 26, 2010 | 22.62 | 22.69 | 22.45 | 22.60 | 2,745,985 | -0.01(-0.03%) |
Feb 25, 2010 | 22.34 | 22.61 | 22.19 | 22.61 | 3,662,450 | +0.09(+0.39%) |
Feb 24, 2010 | 22.41 | 22.58 | 22.26 | 22.52 | 4,621,287 | +0.19(+0.86%) |
Feb 23, 2010 | 22.55 | 22.78 | 22.28 | 22.33 | 3,721,486 | -0.51(-2.22%) |
Feb 22, 2010 | 22.94 | 22.94 | 22.73 | 22.84 | 2,039,175 | -0.01(-0.06%) |
Feb 19, 2010 | 22.46 | 22.92 | 22.34 | 22.85 | 3,770,621 | +0.33(+1.46%) |
Feb 18, 2010 | 22.52 | 22.64 | 22.36 | 22.52 | 4,040,290 | -0.07(-0.30%) |
Feb 17, 2010 | 22.65 | 22.73 | 22.48 | 22.59 | 3,031,266 | +0.07(+0.30%) |
Feb 16, 2010 | 22.24 | 22.65 | 22.18 | 22.52 | 4,307,166 | +0.73(+3.36%) |
Feb 12, 2010 | 21.69 | 21.79 | 21.79 | 21.79 | 4,962,118 | -0.07(-0.31%) |
Feb 11, 2010 | 21.72 | 21.90 | 21.43 | 21.86 | 3,850,992 | +0.01(+0.03%) |
Feb 10, 2010 | 21.95 | 22.00 | 21.60 | 21.85 | 2,007,176 | -0.10(-0.44%) |
Feb 09, 2010 | 21.67 | 22.02 | 21.60 | 21.95 | 2,947,958 | +0.45(+2.10%) |
Feb 08, 2010 | 21.82 | 21.87 | 21.49 | 21.49 | 2,538,402 | -0.29(-1.32%) |
Feb 05, 2010 | 21.73 | 21.99 | 21.47 | 21.78 | 3,891,003 | +0.01(+0.03%) |
Feb 04, 2010 | 22.10 | 22.21 | 21.72 | 21.78 | 3,619,192 | -0.45(-2.03%) |
Feb 03, 2010 | 22.20 | 22.30 | 22.05 | 22.23 | 1,564,786 | -0.03(-0.12%) |
Feb 02, 2010 | 22.03 | 22.33 | 22.00 | 22.25 | 2,747,917 | +0.18(+0.81%) |