Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.91 | 21.95 | 21.70 | 21.70 | 134,678 | -0.11(-0.50%) |
Apr 29, 2010 | 21.87 | 21.93 | 21.73 | 21.81 | 290,213 | -0.15(-0.70%) |
Apr 28, 2010 | 22.06 | 22.06 | 21.76 | 21.96 | 220,083 | -0.19(-0.85%) |
Apr 27, 2010 | 22.37 | 22.51 | 22.13 | 22.15 | 155,549 | -0.47(-2.08%) |
Apr 26, 2010 | 22.52 | 22.72 | 22.46 | 22.62 | 102,089 | -0.17(-0.74%) |
Apr 23, 2010 | 22.51 | 22.79 | 22.51 | 22.79 | 105,395 | +0.26(+1.14%) |
Apr 22, 2010 | 22.35 | 22.56 | 22.24 | 22.53 | 178,255 | -0.03(-0.14%) |
Apr 21, 2010 | 22.61 | 22.66 | 22.55 | 22.56 | 88,763 | -0.21(-0.90%) |
Apr 20, 2010 | 22.75 | 22.79 | 22.66 | 22.77 | 118,543 | +0.14(+0.62%) |
Apr 19, 2010 | 22.34 | 22.69 | 22.31 | 22.63 | 107,551 | +0.10(+0.46%) |
Apr 16, 2010 | 22.61 | 22.81 | 22.50 | 22.52 | 105,281 | -0.07(-0.30%) |
Apr 15, 2010 | 22.57 | 22.69 | 22.53 | 22.59 | 82,190 | -0.19(-0.83%) |
Apr 14, 2010 | 22.80 | 22.84 | 22.65 | 22.78 | 142,827 | -0.03(-0.12%) |
Apr 13, 2010 | 22.76 | 22.88 | 22.54 | 22.81 | 132,936 | +0.24(+1.05%) |
Apr 12, 2010 | 22.52 | 22.58 | 22.41 | 22.57 | 127,253 | +0.08(+0.38%) |
Apr 09, 2010 | 22.37 | 22.49 | 22.34 | 22.49 | 120,236 | +0.05(+0.21%) |
Apr 08, 2010 | 22.13 | 22.52 | 22.09 | 22.44 | 167,807 | +0.19(+0.87%) |
Apr 07, 2010 | 22.26 | 22.31 | 22.13 | 22.25 | 152,009 | -0.03(-0.13%) |
Apr 06, 2010 | 22.25 | 22.40 | 22.17 | 22.27 | 123,288 | -0.47(-2.07%) |
Apr 05, 2010 | 22.73 | 22.80 | 22.69 | 22.75 | 91,467 | -0.03(-0.14%) |
Apr 01, 2010 | 22.60 | 22.78 | 22.78 | 22.78 | 287,856 | +0.19(+0.82%) |
Mar 31, 2010 | 22.59 | 22.75 | 22.57 | 22.59 | 198,961 | +0.26(+1.17%) |
Mar 30, 2010 | 22.43 | 22.49 | 22.22 | 22.33 | 90,416 | -0.11(-0.50%) |
Mar 29, 2010 | 22.35 | 22.50 | 22.29 | 22.44 | 94,053 | +0.30(+1.36%) |
Mar 26, 2010 | 22.15 | 22.25 | 22.05 | 22.14 | 172,990 | +0.00(+0.00%) |
Mar 25, 2010 | 22.25 | 22.28 | 22.09 | 22.14 | 181,083 | +0.01(+0.05%) |
Mar 24, 2010 | 22.15 | 22.19 | 22.07 | 22.13 | 87,495 | +0.02(+0.09%) |
Mar 23, 2010 | 22.21 | 22.25 | 22.06 | 22.11 | 120,365 | -0.50(-2.21%) |
Mar 22, 2010 | 22.06 | 22.64 | 22.06 | 22.61 | 164,043 | +0.78(+3.56%) |
Mar 19, 2010 | 21.88 | 21.92 | 21.72 | 21.83 | 175,098 | -0.29(-1.29%) |
Mar 18, 2010 | 22.13 | 22.17 | 21.92 | 22.12 | 110,665 | -0.06(-0.25%) |
Mar 17, 2010 | 22.22 | 22.25 | 22.08 | 22.17 | 250,241 | -0.06(-0.25%) |
Mar 16, 2010 | 22.16 | 22.29 | 22.09 | 22.23 | 113,126 | +0.14(+0.62%) |
Mar 15, 2010 | 22.06 | 22.10 | 22.02 | 22.09 | 156,797 | +0.20(+0.92%) |
Mar 12, 2010 | 21.88 | 21.98 | 21.78 | 21.89 | 175,958 | +0.10(+0.44%) |
Mar 11, 2010 | 21.86 | 21.89 | 21.74 | 21.80 | 191,258 | -0.01(-0.04%) |
Mar 10, 2010 | 21.68 | 21.96 | 21.68 | 21.80 | 707,712 | +0.07(+0.33%) |
Mar 09, 2010 | 21.77 | 21.86 | 21.72 | 21.73 | 94,197 | -0.06(-0.26%) |
Mar 08, 2010 | 21.85 | 21.86 | 21.65 | 21.79 | 130,418 | -0.07(-0.31%) |
Mar 05, 2010 | 21.75 | 21.86 | 21.67 | 21.86 | 180,914 | -0.01(-0.06%) |
Mar 04, 2010 | 22.02 | 22.04 | 21.77 | 21.87 | 195,195 | +0.02(+0.07%) |
Mar 03, 2010 | 21.89 | 22.05 | 21.77 | 21.85 | 214,759 | -0.05(-0.24%) |
Mar 02, 2010 | 21.87 | 21.96 | 21.75 | 21.90 | 317,465 | +0.30(+1.40%) |
Mar 01, 2010 | 21.49 | 21.65 | 21.48 | 21.60 | 401,943 | +0.56(+2.68%) |
Feb 26, 2010 | 20.78 | 21.12 | 20.71 | 21.04 | 164,776 | +0.21(+1.00%) |
Feb 25, 2010 | 20.74 | 20.86 | 20.56 | 20.83 | 216,797 | -0.24(-1.15%) |
Feb 24, 2010 | 21.04 | 21.20 | 20.90 | 21.07 | 236,313 | +0.88(+4.36%) |
Feb 23, 2010 | 20.13 | 20.25 | 20.07 | 20.19 | 167,834 | -0.29(-1.41%) |
Feb 22, 2010 | 20.52 | 20.61 | 20.43 | 20.48 | 70,012 | +0.06(+0.30%) |
Feb 19, 2010 | 20.19 | 20.46 | 20.15 | 20.42 | 91,728 | -0.02(-0.08%) |
Feb 18, 2010 | 20.37 | 20.52 | 20.36 | 20.44 | 152,817 | +0.31(+1.52%) |
Feb 17, 2010 | 20.31 | 20.37 | 20.05 | 20.13 | 172,226 | -0.20(-0.99%) |
Feb 16, 2010 | 20.09 | 20.37 | 20.00 | 20.33 | 111,998 | +0.05(+0.26%) |
Feb 12, 2010 | 20.18 | 20.28 | 20.28 | 20.28 | 183,950 | -0.01(-0.04%) |
Feb 11, 2010 | 20.23 | 20.34 | 20.02 | 20.29 | 134,007 | +0.22(+1.10%) |
Feb 10, 2010 | 20.07 | 20.22 | 20.00 | 20.07 | 190,748 | -0.17(-0.83%) |
Feb 09, 2010 | 20.08 | 20.35 | 19.91 | 20.23 | 138,340 | +0.27(+1.37%) |
Feb 08, 2010 | 20.06 | 20.12 | 19.93 | 19.96 | 130,748 | -0.07(-0.36%) |
Feb 05, 2010 | 19.96 | 20.04 | 19.70 | 20.03 | 262,056 | +0.03(+0.16%) |
Feb 04, 2010 | 20.41 | 20.41 | 20.00 | 20.00 | 170,462 | -0.68(-3.27%) |
Feb 03, 2010 | 20.84 | 20.87 | 20.62 | 20.68 | 108,033 | -0.23(-1.12%) |
Feb 02, 2010 | 20.67 | 20.98 | 20.63 | 20.91 | 115,518 | +0.36(+1.76%) |