Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.22 | 23.34 | 22.59 | 22.60 | 2,645,068 | -0.51(-2.20%) |
Apr 29, 2010 | 22.96 | 23.32 | 22.96 | 23.11 | 3,018,699 | +0.35(+1.54%) |
Apr 28, 2010 | 22.73 | 22.91 | 22.61 | 22.76 | 3,902,743 | +0.13(+0.57%) |
Apr 27, 2010 | 22.86 | 22.95 | 22.46 | 22.63 | 6,453,061 | -0.25(-1.09%) |
Apr 26, 2010 | 23.17 | 23.24 | 22.84 | 22.88 | 1,392,491 | -0.26(-1.12%) |
Apr 23, 2010 | 22.98 | 23.15 | 22.83 | 23.14 | 1,608,045 | +0.22(+0.94%) |
Apr 22, 2010 | 22.57 | 22.98 | 22.53 | 22.92 | 1,630,822 | +0.13(+0.56%) |
Apr 21, 2010 | 22.80 | 22.93 | 22.67 | 22.80 | 8,857 | -0.16(-0.71%) |
Apr 20, 2010 | 22.98 | 23.07 | 22.86 | 22.96 | 937,137 | +0.19(+0.83%) |
Apr 19, 2010 | 22.55 | 22.78 | 22.47 | 22.77 | 3,378,932 | +0.04(+0.19%) |
Apr 16, 2010 | 22.63 | 22.79 | 22.42 | 22.73 | 4,171,756 | -0.01(-0.03%) |
Apr 15, 2010 | 22.72 | 22.94 | 22.69 | 22.74 | 3,116,079 | -0.07(-0.30%) |
Apr 14, 2010 | 22.84 | 22.90 | 22.72 | 22.80 | 1,029,190 | -0.01(-0.03%) |
Apr 13, 2010 | 22.69 | 22.85 | 22.64 | 22.81 | 1,939,828 | +0.06(+0.28%) |
Apr 12, 2010 | 22.85 | 22.88 | 22.68 | 22.75 | 1,435,035 | -0.08(-0.34%) |
Apr 09, 2010 | 22.61 | 22.84 | 22.61 | 22.82 | 1,170,515 | +0.30(+1.32%) |
Apr 08, 2010 | 22.50 | 22.61 | 22.35 | 22.53 | 2,743,824 | -0.03(-0.14%) |
Apr 07, 2010 | 22.43 | 22.74 | 22.38 | 22.56 | 2,318,721 | +0.09(+0.41%) |
Apr 06, 2010 | 22.11 | 22.49 | 22.04 | 22.47 | 1,904,531 | +0.44(+2.00%) |
Apr 05, 2010 | 21.78 | 22.12 | 21.63 | 22.03 | 1,823,546 | +0.30(+1.39%) |
Apr 01, 2010 | 21.65 | 21.72 | 21.72 | 21.72 | 2,772,060 | +0.22(+1.02%) |
Mar 31, 2010 | 21.71 | 21.83 | 21.42 | 21.50 | 1,691,638 | -0.31(-1.40%) |
Mar 30, 2010 | 21.53 | 21.92 | 21.53 | 21.81 | 2,169,155 | +0.34(+1.57%) |
Mar 29, 2010 | 21.45 | 21.57 | 21.38 | 21.47 | 1,115,493 | +0.10(+0.46%) |
Mar 26, 2010 | 21.47 | 21.65 | 21.23 | 21.37 | 1,441,464 | -0.05(-0.23%) |
Mar 25, 2010 | 21.97 | 22.04 | 21.40 | 21.42 | 1,334,845 | -0.43(-1.96%) |
Mar 24, 2010 | 21.69 | 22.06 | 21.56 | 21.85 | 1,798,478 | +0.08(+0.37%) |
Mar 23, 2010 | 21.54 | 21.77 | 21.43 | 21.77 | 989,965 | +0.29(+1.34%) |
Mar 22, 2010 | 21.09 | 21.50 | 21.00 | 21.48 | 1,587,808 | +0.22(+1.03%) |
Mar 19, 2010 | 21.44 | 21.57 | 21.09 | 21.26 | 2,120,909 | -0.15(-0.71%) |
Mar 18, 2010 | 21.48 | 21.56 | 21.26 | 21.42 | 818,398 | -0.04(-0.18%) |
Mar 17, 2010 | 21.45 | 21.51 | 21.31 | 21.45 | 836,937 | +0.10(+0.45%) |
Mar 16, 2010 | 21.21 | 21.36 | 21.18 | 21.36 | 1,345,899 | +0.10(+0.45%) |
Mar 15, 2010 | 21.16 | 21.30 | 21.14 | 21.26 | 810,682 | -0.11(-0.51%) |
Mar 12, 2010 | 21.29 | 21.56 | 21.23 | 21.37 | 1,542,544 | +0.23(+1.07%) |
Mar 11, 2010 | 20.99 | 21.15 | 20.79 | 21.15 | 1,192,425 | +0.07(+0.32%) |
Mar 10, 2010 | 21.09 | 21.20 | 20.87 | 21.08 | 1,243,264 | +0.00(+0.02%) |
Mar 09, 2010 | 20.99 | 21.28 | 20.95 | 21.08 | 1,288,644 | -0.03(-0.15%) |
Mar 08, 2010 | 21.21 | 21.34 | 21.01 | 21.11 | 1,217,777 | -0.09(-0.43%) |
Mar 05, 2010 | 21.01 | 21.24 | 20.95 | 21.20 | 1,544,056 | +0.36(+1.73%) |
Mar 04, 2010 | 20.79 | 20.91 | 20.66 | 20.84 | 2,260,401 | +0.05(+0.22%) |
Mar 03, 2010 | 20.82 | 21.13 | 20.76 | 20.79 | 3,242,447 | +0.09(+0.43%) |
Mar 02, 2010 | 20.59 | 20.85 | 20.56 | 20.70 | 2,351,297 | +0.24(+1.18%) |
Mar 01, 2010 | 20.22 | 20.46 | 20.03 | 20.46 | 2,478,367 | +0.20(+0.98%) |
Feb 26, 2010 | 19.93 | 20.37 | 19.93 | 20.26 | 2,283,239 | +0.40(+2.03%) |
Feb 25, 2010 | 19.61 | 19.88 | 19.50 | 19.86 | 2,138,192 | -0.10(-0.51%) |
Feb 24, 2010 | 19.96 | 20.17 | 19.74 | 19.96 | 2,047,627 | +0.13(+0.68%) |
Feb 23, 2010 | 19.98 | 20.17 | 19.76 | 19.83 | 2,065,155 | -0.30(-1.50%) |
Feb 22, 2010 | 20.44 | 20.44 | 19.93 | 20.13 | 2,131,230 | -0.21(-1.05%) |
Feb 19, 2010 | 20.20 | 20.40 | 20.19 | 20.34 | 2,248,484 | +0.04(+0.21%) |
Feb 18, 2010 | 20.11 | 20.36 | 20.07 | 20.30 | 1,858,041 | +0.10(+0.51%) |
Feb 17, 2010 | 20.16 | 20.29 | 19.95 | 20.20 | 2,156,858 | +0.18(+0.89%) |
Feb 16, 2010 | 19.94 | 20.04 | 19.71 | 20.02 | 4,258,228 | +0.28(+1.44%) |
Feb 12, 2010 | 19.62 | 19.74 | 19.74 | 19.74 | 6,207,350 | -0.15(-0.73%) |
Feb 11, 2010 | 19.38 | 19.91 | 19.28 | 19.88 | 2,458,101 | +0.50(+2.56%) |
Feb 10, 2010 | 19.47 | 19.58 | 19.09 | 19.38 | 2,233,862 | -0.08(-0.40%) |
Feb 09, 2010 | 19.21 | 19.59 | 19.02 | 19.46 | 2,791,183 | +0.55(+2.92%) |
Feb 08, 2010 | 18.92 | 19.16 | 18.59 | 18.91 | 4,035,773 | +0.09(+0.45%) |
Feb 05, 2010 | 18.10 | 19.25 | 18.10 | 18.82 | 5,017,160 | +0.82(+4.55%) |
Feb 04, 2010 | 18.52 | 18.59 | 17.99 | 18.01 | 2,142,060 | -0.72(-3.84%) |
Feb 03, 2010 | 18.76 | 18.96 | 18.56 | 18.73 | 1,169,161 | -0.14(-0.73%) |
Feb 02, 2010 | 18.68 | 19.06 | 18.46 | 18.86 | 1,888,033 | +0.60(+3.28%) |