Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.55 | 23.60 | 23.06 | 23.06 | 1,873,732 | -0.80(-3.33%) |
Apr 29, 2010 | 23.59 | 23.95 | 23.59 | 23.85 | 3,998,688 | +0.66(+2.83%) |
Apr 28, 2010 | 23.37 | 23.47 | 22.95 | 23.19 | 4,907,188 | -0.17(-0.74%) |
Apr 27, 2010 | 24.19 | 24.49 | 23.30 | 23.37 | 5,000,766 | -1.46(-5.88%) |
Apr 26, 2010 | 24.67 | 24.93 | 24.64 | 24.83 | 2,692,141 | +0.34(+1.38%) |
Apr 23, 2010 | 24.18 | 24.50 | 24.13 | 24.49 | 2,167,300 | +0.39(+1.64%) |
Apr 22, 2010 | 23.74 | 24.11 | 23.56 | 24.09 | 3,961,130 | -0.06(-0.26%) |
Apr 21, 2010 | 24.03 | 24.22 | 23.89 | 24.16 | 7,114 | -0.03(-0.14%) |
Apr 20, 2010 | 24.04 | 24.25 | 24.02 | 24.19 | 1,758 | +1.00(+4.32%) |
Apr 19, 2010 | 23.04 | 23.25 | 22.94 | 23.19 | 15,272,099 | +0.49(+2.16%) |
Apr 16, 2010 | 23.04 | 23.13 | 22.38 | 22.70 | 3,529,847 | -0.46(-2.00%) |
Apr 15, 2010 | 23.01 | 23.28 | 22.97 | 23.16 | 4,434,908 | -0.30(-1.30%) |
Apr 14, 2010 | 23.28 | 23.46 | 23.15 | 23.46 | 3,202,390 | +0.34(+1.47%) |
Apr 13, 2010 | 23.39 | 23.41 | 23.06 | 23.13 | 1,829,058 | +0.02(+0.09%) |
Apr 12, 2010 | 23.17 | 23.28 | 23.05 | 23.10 | 1,840,561 | +0.27(+1.18%) |
Apr 09, 2010 | 22.62 | 22.88 | 22.61 | 22.83 | 1,706,327 | +0.37(+1.66%) |
Apr 08, 2010 | 22.21 | 22.51 | 22.10 | 22.46 | 1,118,811 | +0.16(+0.71%) |
Apr 07, 2010 | 22.56 | 22.59 | 22.24 | 22.30 | 1,616,233 | -0.38(-1.68%) |
Apr 06, 2010 | 22.54 | 22.69 | 22.50 | 22.68 | 903,226 | -0.08(-0.33%) |
Apr 05, 2010 | 22.77 | 22.92 | 22.66 | 22.76 | 1,038,636 | +0.01(+0.06%) |
Apr 01, 2010 | 22.56 | 22.74 | 22.74 | 22.74 | 1,363,190 | +0.60(+2.72%) |
Mar 31, 2010 | 22.16 | 22.33 | 22.09 | 22.14 | 1,207,245 | +0.00(+0.00%) |
Mar 30, 2010 | 22.09 | 22.18 | 21.98 | 22.14 | 1,915,889 | -0.19(-0.87%) |
Mar 29, 2010 | 22.25 | 22.38 | 22.18 | 22.34 | 1,864,233 | +0.02(+0.07%) |
Mar 26, 2010 | 22.36 | 22.53 | 22.23 | 22.32 | 1,455,480 | +0.07(+0.30%) |
Mar 25, 2010 | 22.37 | 22.72 | 22.22 | 22.25 | 2,296,863 | +0.25(+1.13%) |
Mar 24, 2010 | 21.82 | 22.13 | 21.78 | 22.01 | 1,252,471 | -0.46(-2.03%) |
Mar 23, 2010 | 22.30 | 22.50 | 22.19 | 22.46 | 864,347 | +0.26(+1.18%) |
Mar 22, 2010 | 21.69 | 22.21 | 21.69 | 22.20 | 785,587 | +0.11(+0.52%) |
Mar 19, 2010 | 22.41 | 22.44 | 22.04 | 22.09 | 1,429,104 | -0.32(-1.44%) |
Mar 18, 2010 | 22.31 | 22.42 | 22.15 | 22.41 | 1,624,363 | -0.09(-0.42%) |
Mar 17, 2010 | 22.67 | 22.81 | 22.46 | 22.50 | 1,205,286 | +0.28(+1.24%) |
Mar 16, 2010 | 22.11 | 22.27 | 22.03 | 22.23 | 851,952 | +0.32(+1.47%) |
Mar 15, 2010 | 21.91 | 21.99 | 21.90 | 21.90 | 1,730,580 | -0.43(-1.93%) |
Mar 12, 2010 | 22.50 | 22.50 | 22.17 | 22.33 | 1,284,298 | +0.31(+1.40%) |
Mar 11, 2010 | 21.88 | 22.03 | 21.70 | 22.03 | 2,013,410 | +0.10(+0.46%) |
Mar 10, 2010 | 21.62 | 22.09 | 21.60 | 21.92 | 2,417,004 | +0.69(+3.23%) |
Mar 09, 2010 | 21.11 | 21.38 | 21.08 | 21.24 | 879,955 | +0.01(+0.03%) |
Mar 08, 2010 | 21.34 | 21.39 | 21.17 | 21.23 | 1,349,932 | -0.15(-0.69%) |
Mar 05, 2010 | 21.00 | 21.38 | 20.91 | 21.38 | 1,829,976 | +0.86(+4.19%) |
Mar 04, 2010 | 20.70 | 20.76 | 20.42 | 20.52 | 585,780 | -0.23(-1.10%) |
Mar 03, 2010 | 20.69 | 20.94 | 20.63 | 20.75 | 691,583 | +0.38(+1.85%) |
Mar 02, 2010 | 20.41 | 20.51 | 20.21 | 20.37 | 668,123 | +0.06(+0.30%) |
Mar 01, 2010 | 20.08 | 20.31 | 19.99 | 20.31 | 1,374,502 | +0.62(+3.14%) |
Feb 26, 2010 | 19.44 | 19.75 | 19.28 | 19.69 | 493,518 | +0.09(+0.45%) |
Feb 25, 2010 | 19.36 | 19.64 | 19.29 | 19.61 | 797,247 | -0.19(-0.98%) |
Feb 24, 2010 | 19.73 | 19.98 | 19.65 | 19.80 | 442,508 | +0.07(+0.34%) |
Feb 23, 2010 | 20.04 | 20.18 | 19.69 | 19.73 | 1,482,733 | -0.65(-3.17%) |
Feb 22, 2010 | 20.66 | 20.67 | 20.37 | 20.38 | 1,344,006 | +0.18(+0.90%) |
Feb 19, 2010 | 19.90 | 20.24 | 19.83 | 20.20 | 1,575,812 | -0.19(-0.92%) |
Feb 18, 2010 | 20.23 | 20.43 | 20.18 | 20.39 | 639,904 | +0.34(+1.71%) |
Feb 17, 2010 | 20.08 | 20.24 | 19.99 | 20.04 | 541,791 | +0.44(+2.23%) |
Feb 16, 2010 | 19.27 | 19.69 | 19.14 | 19.61 | 892,565 | +0.10(+0.52%) |
Feb 12, 2010 | 19.28 | 19.50 | 19.50 | 19.50 | 613,578 | -0.32(-1.59%) |
Feb 11, 2010 | 19.55 | 19.82 | 19.36 | 19.82 | 560,847 | +0.34(+1.72%) |
Feb 10, 2010 | 19.61 | 19.73 | 19.33 | 19.48 | 751,474 | -0.27(-1.36%) |
Feb 09, 2010 | 19.45 | 19.94 | 19.24 | 19.75 | 1,503,644 | +0.68(+3.56%) |
Feb 08, 2010 | 19.34 | 19.52 | 19.07 | 19.07 | 880,861 | -0.38(-1.97%) |
Feb 05, 2010 | 19.49 | 19.55 | 18.92 | 19.46 | 2,006,331 | -0.31(-1.56%) |
Feb 04, 2010 | 20.49 | 20.50 | 19.75 | 19.77 | 1,077,714 | -1.16(-5.56%) |
Feb 03, 2010 | 20.96 | 21.08 | 20.80 | 20.93 | 698,448 | -0.02(-0.10%) |
Feb 02, 2010 | 20.73 | 21.02 | 20.65 | 20.95 | 1,114,258 | +0.22(+1.07%) |