Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.87 | 23.11 | 22.20 | 22.20 | 432,125 | -0.61(-2.67%) |
Apr 29, 2010 | 22.15 | 23.10 | 22.13 | 22.81 | 572,060 | +0.70(+3.17%) |
Apr 28, 2010 | 21.80 | 22.23 | 21.67 | 22.11 | 564,603 | +0.55(+2.55%) |
Apr 27, 2010 | 21.78 | 22.24 | 21.49 | 21.56 | 642,110 | -0.27(-1.24%) |
Apr 26, 2010 | 21.49 | 22.11 | 21.46 | 21.83 | 368,443 | +0.37(+1.72%) |
Apr 23, 2010 | 21.32 | 21.77 | 21.15 | 21.46 | 266,533 | +0.14(+0.66%) |
Apr 22, 2010 | 20.65 | 21.43 | 20.45 | 21.32 | 371,177 | +0.57(+2.75%) |
Apr 21, 2010 | 20.65 | 20.86 | 20.47 | 20.75 | 413,245 | +0.06(+0.29%) |
Apr 20, 2010 | 20.50 | 20.98 | 20.41 | 20.69 | 423,771 | +0.21(+1.03%) |
Apr 19, 2010 | 20.43 | 20.54 | 20.18 | 20.48 | 678,011 | +0.03(+0.15%) |
Apr 16, 2010 | 20.69 | 20.72 | 20.11 | 20.45 | 420,313 | -0.23(-1.11%) |
Apr 15, 2010 | 20.78 | 20.81 | 20.35 | 20.68 | 618,494 | -0.21(-1.01%) |
Apr 14, 2010 | 20.09 | 20.91 | 19.98 | 20.89 | 1,033,485 | +0.95(+4.76%) |
Apr 13, 2010 | 19.65 | 20.01 | 19.57 | 19.94 | 744,245 | +0.19(+0.96%) |
Apr 12, 2010 | 19.72 | 19.89 | 19.52 | 19.75 | 204,442 | +0.07(+0.36%) |
Apr 09, 2010 | 19.57 | 19.76 | 19.41 | 19.68 | 159,983 | +0.07(+0.36%) |
Apr 08, 2010 | 19.68 | 19.77 | 19.37 | 19.61 | 172,953 | -0.08(-0.41%) |
Apr 07, 2010 | 19.89 | 20.03 | 19.52 | 19.69 | 296,589 | -0.28(-1.40%) |
Apr 06, 2010 | 19.94 | 20.05 | 19.83 | 19.97 | 263,728 | -0.06(-0.30%) |
Apr 05, 2010 | 19.45 | 20.24 | 19.45 | 20.03 | 485,598 | +0.58(+2.98%) |
Apr 01, 2010 | 19.30 | 19.45 | 19.45 | 19.45 | 242,800 | +0.32(+1.67%) |
Mar 31, 2010 | 19.21 | 19.49 | 19.10 | 19.13 | 472,856 | -0.18(-0.93%) |
Mar 30, 2010 | 19.27 | 19.50 | 19.21 | 19.31 | 196,547 | +0.00(+0.00%) |
Mar 29, 2010 | 19.17 | 19.44 | 19.08 | 19.31 | 277,503 | +0.11(+0.57%) |
Mar 26, 2010 | 19.25 | 19.49 | 19.10 | 19.20 | 362,566 | -0.08(-0.41%) |
Mar 25, 2010 | 19.06 | 19.34 | 18.84 | 19.28 | 669,542 | +0.39(+2.06%) |
Mar 24, 2010 | 19.14 | 19.21 | 18.85 | 18.89 | 194,902 | -0.31(-1.61%) |
Mar 23, 2010 | 18.93 | 19.30 | 18.53 | 19.20 | 620,354 | +0.20(+1.05%) |
Mar 22, 2010 | 18.83 | 19.08 | 18.54 | 19.00 | 384,046 | +0.11(+0.58%) |
Mar 19, 2010 | 18.98 | 19.05 | 18.57 | 18.89 | 392,530 | +0.01(+0.05%) |
Mar 18, 2010 | 18.98 | 19.03 | 18.81 | 18.88 | 162,881 | -0.09(-0.47%) |
Mar 17, 2010 | 18.96 | 19.07 | 18.87 | 18.97 | 436,406 | -0.01(-0.05%) |
Mar 16, 2010 | 18.63 | 18.99 | 18.38 | 18.98 | 393,394 | +0.37(+1.99%) |
Mar 15, 2010 | 18.59 | 18.78 | 18.40 | 18.61 | 540,659 | -0.50(-2.62%) |
Mar 12, 2010 | 19.19 | 19.19 | 18.92 | 19.11 | 306,569 | +0.01(+0.05%) |
Mar 11, 2010 | 18.92 | 19.12 | 18.72 | 19.10 | 167,678 | +0.05(+0.26%) |
Mar 10, 2010 | 18.97 | 19.38 | 18.91 | 19.05 | 518,935 | +0.05(+0.26%) |
Mar 09, 2010 | 18.85 | 19.12 | 18.82 | 19.00 | 610,523 | +0.17(+0.90%) |
Mar 08, 2010 | 18.96 | 19.09 | 18.72 | 18.83 | 433,928 | -0.08(-0.42%) |
Mar 05, 2010 | 18.81 | 19.00 | 18.81 | 18.91 | 372,676 | +0.13(+0.69%) |
Mar 04, 2010 | 18.82 | 19.03 | 18.69 | 18.78 | 666,052 | +0.03(+0.16%) |
Mar 03, 2010 | 18.70 | 18.90 | 18.65 | 18.75 | 280,042 | +0.13(+0.70%) |
Mar 02, 2010 | 18.26 | 18.70 | 18.10 | 18.62 | 362,171 | +0.43(+2.36%) |
Mar 01, 2010 | 17.55 | 18.49 | 17.45 | 18.19 | 624,154 | +0.79(+4.54%) |
Feb 26, 2010 | 17.73 | 17.73 | 17.28 | 17.40 | 245,460 | -0.35(-1.97%) |
Feb 25, 2010 | 17.61 | 17.85 | 17.45 | 17.75 | 296,328 | +0.00(+0.00%) |
Feb 24, 2010 | 17.51 | 17.83 | 17.32 | 17.75 | 175,935 | +0.28(+1.60%) |
Feb 23, 2010 | 17.51 | 17.64 | 17.25 | 17.47 | 192,256 | -0.02(-0.11%) |
Feb 22, 2010 | 17.60 | 17.74 | 17.48 | 17.49 | 140,975 | -0.12(-0.68%) |
Feb 19, 2010 | 17.28 | 17.65 | 17.08 | 17.61 | 360,429 | +0.24(+1.38%) |
Feb 18, 2010 | 17.20 | 17.37 | 17.00 | 17.37 | 473,103 | +0.19(+1.11%) |
Feb 17, 2010 | 17.34 | 17.34 | 17.09 | 17.18 | 363,109 | -0.06(-0.35%) |
Feb 16, 2010 | 17.41 | 17.44 | 17.14 | 17.24 | 277,313 | -0.09(-0.52%) |
Feb 12, 2010 | 16.81 | 17.33 | 17.33 | 17.33 | 212,200 | +0.34(+2.00%) |
Feb 11, 2010 | 16.29 | 17.08 | 16.18 | 16.99 | 329,235 | +0.60(+3.66%) |
Feb 10, 2010 | 16.43 | 16.46 | 16.14 | 16.39 | 620,492 | -0.09(-0.55%) |
Feb 09, 2010 | 16.89 | 16.93 | 16.37 | 16.48 | 559,739 | -0.18(-1.08%) |
Feb 08, 2010 | 16.83 | 17.06 | 16.58 | 16.66 | 204,924 | -0.14(-0.83%) |
Feb 05, 2010 | 16.94 | 17.05 | 16.55 | 16.80 | 348,022 | -0.04(-0.24%) |
Feb 04, 2010 | 16.92 | 17.29 | 16.45 | 16.84 | 991,937 | +0.34(+2.06%) |
Feb 03, 2010 | 16.70 | 16.75 | 15.92 | 16.50 | 489,790 | -0.27(-1.61%) |
Feb 02, 2010 | 16.69 | 16.85 | 16.54 | 16.77 | 312,073 | +0.04(+0.24%) |