Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.64 | 24.94 | 24.11 | 24.11 | 160,558 | -0.42(-1.71%) |
Apr 29, 2010 | 24.27 | 24.52 | 24.03 | 24.52 | 112,405 | +0.46(+1.93%) |
Apr 28, 2010 | 23.81 | 24.13 | 23.77 | 24.06 | 62,793 | +0.33(+1.37%) |
Apr 27, 2010 | 24.12 | 24.37 | 23.71 | 23.73 | 98,176 | -0.46(-1.88%) |
Apr 26, 2010 | 24.13 | 24.39 | 24.13 | 24.19 | 140,481 | +0.11(+0.46%) |
Apr 23, 2010 | 24.11 | 24.13 | 23.86 | 24.08 | 84,291 | -0.02(-0.08%) |
Apr 22, 2010 | 23.73 | 24.11 | 23.48 | 24.10 | 68,637 | +0.05(+0.19%) |
Apr 21, 2010 | 24.00 | 24.05 | 23.25 | 24.05 | 120,714 | +0.12(+0.50%) |
Apr 20, 2010 | 23.80 | 24.04 | 23.55 | 23.93 | 86,033 | +0.21(+0.90%) |
Apr 19, 2010 | 24.00 | 24.00 | 23.52 | 23.72 | 138,838 | -0.33(-1.39%) |
Apr 16, 2010 | 24.04 | 24.33 | 23.70 | 24.05 | 113,024 | -0.07(-0.31%) |
Apr 15, 2010 | 23.73 | 24.17 | 23.52 | 24.13 | 84,375 | +0.34(+1.45%) |
Apr 14, 2010 | 23.31 | 23.82 | 23.05 | 23.78 | 136,882 | +0.59(+2.52%) |
Apr 13, 2010 | 23.18 | 23.34 | 22.82 | 23.20 | 117,345 | +0.00(+0.00%) |
Apr 12, 2010 | 23.08 | 23.22 | 23.00 | 23.20 | 86,897 | +0.06(+0.24%) |
Apr 09, 2010 | 23.11 | 23.15 | 22.81 | 23.14 | 61,137 | -0.02(-0.08%) |
Apr 08, 2010 | 23.56 | 23.66 | 23.12 | 23.16 | 51,761 | -0.42(-1.77%) |
Apr 07, 2010 | 23.65 | 23.73 | 23.36 | 23.58 | 65,139 | -0.08(-0.35%) |
Apr 06, 2010 | 23.29 | 23.82 | 23.26 | 23.66 | 50,025 | +0.18(+0.75%) |
Apr 05, 2010 | 23.21 | 23.48 | 23.08 | 23.48 | 86,141 | +0.43(+1.85%) |
Apr 01, 2010 | 23.10 | 23.06 | 23.06 | 23.06 | 78,336 | +0.15(+0.65%) |
Mar 31, 2010 | 23.06 | 23.61 | 22.88 | 22.91 | 165,839 | -0.18(-0.77%) |
Mar 30, 2010 | 22.93 | 23.24 | 22.73 | 23.08 | 62,796 | +0.15(+0.65%) |
Mar 29, 2010 | 22.58 | 22.95 | 22.50 | 22.94 | 40,106 | +0.52(+2.32%) |
Mar 26, 2010 | 22.54 | 22.84 | 22.37 | 22.42 | 41,060 | -0.11(-0.49%) |
Mar 25, 2010 | 23.01 | 23.24 | 22.49 | 22.53 | 61,567 | -0.36(-1.58%) |
Mar 24, 2010 | 23.18 | 23.26 | 22.88 | 22.89 | 50,137 | -0.32(-1.36%) |
Mar 23, 2010 | 23.10 | 23.28 | 22.80 | 23.21 | 85,151 | +0.18(+0.77%) |
Mar 22, 2010 | 22.39 | 23.14 | 22.30 | 23.03 | 102,870 | +0.53(+2.35%) |
Mar 19, 2010 | 23.30 | 23.95 | 22.41 | 22.50 | 152,737 | -0.65(-2.81%) |
Mar 18, 2010 | 23.06 | 23.34 | 22.78 | 23.15 | 75,861 | +0.21(+0.93%) |
Mar 17, 2010 | 22.93 | 23.30 | 22.64 | 22.94 | 85,438 | +0.17(+0.73%) |
Mar 16, 2010 | 22.58 | 22.92 | 22.48 | 22.77 | 42,526 | +0.30(+1.32%) |
Mar 15, 2010 | 22.48 | 22.85 | 22.00 | 22.47 | 85,019 | -0.02(-0.08%) |
Mar 12, 2010 | 22.49 | 22.75 | 22.02 | 22.49 | 64,624 | +0.16(+0.71%) |
Mar 11, 2010 | 22.02 | 22.35 | 21.90 | 22.33 | 34,871 | +0.12(+0.54%) |
Mar 10, 2010 | 22.18 | 22.41 | 22.04 | 22.21 | 49,331 | +0.09(+0.42%) |
Mar 09, 2010 | 21.79 | 22.30 | 21.79 | 22.12 | 56,646 | +0.32(+1.45%) |
Mar 08, 2010 | 21.84 | 22.07 | 21.56 | 21.80 | 58,923 | -0.01(-0.04%) |
Mar 05, 2010 | 21.46 | 21.83 | 21.46 | 21.81 | 88,369 | +0.41(+1.91%) |
Mar 04, 2010 | 21.34 | 21.45 | 21.20 | 21.40 | 64,352 | +0.05(+0.22%) |
Mar 03, 2010 | 21.27 | 21.56 | 21.19 | 21.36 | 92,864 | +0.17(+0.79%) |
Mar 02, 2010 | 20.92 | 21.77 | 20.87 | 21.19 | 225,680 | -0.15(-0.70%) |
Mar 01, 2010 | 20.54 | 21.69 | 20.54 | 21.34 | 174,325 | +0.98(+4.79%) |
Feb 26, 2010 | 20.20 | 20.47 | 19.83 | 20.36 | 143,747 | +0.11(+0.55%) |
Feb 25, 2010 | 19.92 | 20.47 | 19.25 | 20.25 | 102,421 | -0.03(-0.14%) |
Feb 24, 2010 | 20.40 | 20.68 | 20.03 | 20.28 | 105,828 | -0.12(-0.59%) |
Feb 23, 2010 | 20.74 | 20.89 | 20.29 | 20.40 | 157,862 | -0.46(-2.18%) |
Feb 22, 2010 | 20.57 | 20.91 | 20.27 | 20.85 | 108,496 | +0.41(+2.00%) |
Feb 19, 2010 | 20.28 | 20.62 | 19.81 | 20.45 | 158,129 | +0.19(+0.92%) |
Feb 18, 2010 | 19.56 | 20.38 | 19.56 | 20.26 | 186,722 | +0.69(+3.51%) |
Feb 17, 2010 | 18.57 | 19.60 | 18.53 | 19.57 | 201,346 | +1.08(+5.83%) |
Feb 16, 2010 | 18.23 | 18.49 | 18.05 | 18.49 | 88,564 | +0.36(+2.00%) |
Feb 12, 2010 | 17.68 | 18.13 | 18.13 | 18.13 | 91,464 | +0.25(+1.40%) |
Feb 11, 2010 | 17.45 | 17.94 | 17.17 | 17.88 | 99,318 | +0.42(+2.39%) |
Feb 10, 2010 | 17.21 | 17.52 | 16.89 | 17.46 | 87,092 | +0.26(+1.51%) |
Feb 09, 2010 | 17.09 | 17.36 | 16.96 | 17.20 | 76,080 | +0.22(+1.31%) |
Feb 08, 2010 | 17.33 | 17.33 | 16.98 | 16.98 | 54,884 | -0.37(-2.14%) |
Feb 05, 2010 | 17.33 | 17.43 | 16.91 | 17.35 | 73,308 | +0.11(+0.65%) |
Feb 04, 2010 | 17.72 | 17.84 | 17.24 | 17.24 | 140,237 | -0.60(-3.39%) |
Feb 03, 2010 | 17.94 | 18.12 | 17.76 | 17.84 | 64,036 | -0.14(-0.78%) |
Feb 02, 2010 | 18.09 | 18.21 | 17.87 | 17.98 | 64,889 | -0.14(-0.77%) |