Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.12 | 19.12 | 18.81 | 18.81 | 142,622 | -0.18(-0.97%) |
Apr 29, 2010 | 18.88 | 19.09 | 18.88 | 19.00 | 131,278 | +0.21(+1.10%) |
Apr 28, 2010 | 18.84 | 18.86 | 18.68 | 18.79 | 133,097 | +0.07(+0.36%) |
Apr 27, 2010 | 19.00 | 19.10 | 18.68 | 18.72 | 219,117 | -0.34(-1.81%) |
Apr 26, 2010 | 19.20 | 19.31 | 19.07 | 19.07 | 130,239 | -0.17(-0.88%) |
Apr 23, 2010 | 19.10 | 19.25 | 18.96 | 19.24 | 162,832 | +0.16(+0.86%) |
Apr 22, 2010 | 19.17 | 19.19 | 18.98 | 19.07 | 214,753 | -0.26(-1.34%) |
Apr 21, 2010 | 19.60 | 19.60 | 19.27 | 19.33 | 208,911 | -0.28(-1.45%) |
Apr 20, 2010 | 19.62 | 19.66 | 19.57 | 19.61 | 34,457 | +0.02(+0.08%) |
Apr 19, 2010 | 19.34 | 19.60 | 19.34 | 19.60 | 82,120 | +0.14(+0.74%) |
Apr 16, 2010 | 19.57 | 19.66 | 19.38 | 19.45 | 435,791 | -0.20(-1.04%) |
Apr 15, 2010 | 19.67 | 19.67 | 19.56 | 19.66 | 236,928 | +0.03(+0.15%) |
Apr 14, 2010 | 19.68 | 19.68 | 19.57 | 19.63 | 112,431 | -0.01(-0.06%) |
Apr 13, 2010 | 19.62 | 19.70 | 19.57 | 19.64 | 235,432 | +0.01(+0.04%) |
Apr 12, 2010 | 19.74 | 19.75 | 19.61 | 19.63 | 123,767 | -0.01(-0.06%) |
Apr 09, 2010 | 19.64 | 19.70 | 19.57 | 19.64 | 280,221 | +0.11(+0.58%) |
Apr 08, 2010 | 19.46 | 19.59 | 19.44 | 19.53 | 104,631 | -0.03(-0.17%) |
Apr 07, 2010 | 19.53 | 19.63 | 19.46 | 19.57 | 186,821 | -0.01(-0.06%) |
Apr 06, 2010 | 19.50 | 19.65 | 19.50 | 19.58 | 97,793 | -0.08(-0.40%) |
Apr 05, 2010 | 19.82 | 19.82 | 19.62 | 19.65 | 56,445 | -0.09(-0.44%) |
Apr 01, 2010 | 19.72 | 19.74 | 19.74 | 19.74 | 173,888 | +0.09(+0.48%) |
Mar 31, 2010 | 19.69 | 19.73 | 19.60 | 19.65 | 128,580 | -0.02(-0.10%) |
Mar 30, 2010 | 19.73 | 19.73 | 19.61 | 19.67 | 65,228 | -0.00(-0.02%) |
Mar 29, 2010 | 19.62 | 19.71 | 19.59 | 19.67 | 92,360 | +0.10(+0.50%) |
Mar 26, 2010 | 19.61 | 19.65 | 19.50 | 19.57 | 45,387 | -0.02(-0.11%) |
Mar 25, 2010 | 19.80 | 19.85 | 19.59 | 19.59 | 94,668 | -0.16(-0.80%) |
Mar 24, 2010 | 19.86 | 19.86 | 19.73 | 19.75 | 384,605 | -0.20(-0.99%) |
Mar 23, 2010 | 19.91 | 19.96 | 19.80 | 19.95 | 92,748 | +0.09(+0.43%) |
Mar 22, 2010 | 19.77 | 19.97 | 19.68 | 19.86 | 108,352 | +0.05(+0.26%) |
Mar 19, 2010 | 19.88 | 19.88 | 19.71 | 19.81 | 48,103 | -0.03(-0.15%) |
Mar 18, 2010 | 19.67 | 19.86 | 19.67 | 19.84 | 242,762 | +0.09(+0.47%) |
Mar 17, 2010 | 19.78 | 19.78 | 19.65 | 19.75 | 397,335 | +0.01(+0.06%) |
Mar 16, 2010 | 19.60 | 19.77 | 19.60 | 19.74 | 119,435 | +0.08(+0.42%) |
Mar 15, 2010 | 19.54 | 19.65 | 19.54 | 19.65 | 109,845 | +0.03(+0.17%) |
Mar 12, 2010 | 19.62 | 19.63 | 19.52 | 19.62 | 108,959 | -0.02(-0.10%) |
Mar 11, 2010 | 19.57 | 19.67 | 19.47 | 19.64 | 57,984 | +0.04(+0.21%) |
Mar 10, 2010 | 19.58 | 19.64 | 19.52 | 19.60 | 143,349 | +0.06(+0.29%) |
Mar 09, 2010 | 19.50 | 19.63 | 19.49 | 19.54 | 58,435 | -0.04(-0.21%) |
Mar 08, 2010 | 19.67 | 19.67 | 19.54 | 19.58 | 125,081 | -0.03(-0.15%) |
Mar 05, 2010 | 19.50 | 19.65 | 19.41 | 19.61 | 80,736 | +0.22(+1.12%) |
Mar 04, 2010 | 19.51 | 19.51 | 19.34 | 19.40 | 58,737 | -0.06(-0.29%) |
Mar 03, 2010 | 19.59 | 19.59 | 19.43 | 19.45 | 172,715 | +0.02(+0.10%) |
Mar 02, 2010 | 19.51 | 19.55 | 19.43 | 19.43 | 176,647 | +0.06(+0.29%) |
Mar 01, 2010 | 19.27 | 19.44 | 19.27 | 19.38 | 164,987 | +0.10(+0.51%) |
Feb 26, 2010 | 19.22 | 19.31 | 19.11 | 19.28 | 109,020 | +0.06(+0.29%) |
Feb 25, 2010 | 19.09 | 19.22 | 18.96 | 19.22 | 133,378 | +0.01(+0.04%) |
Feb 24, 2010 | 19.15 | 19.24 | 19.08 | 19.22 | 70,263 | +0.18(+0.92%) |
Feb 23, 2010 | 19.17 | 19.23 | 19.04 | 19.04 | 115,351 | -0.25(-1.30%) |
Feb 22, 2010 | 19.37 | 19.41 | 19.18 | 19.29 | 208,769 | -0.02(-0.12%) |
Feb 19, 2010 | 19.33 | 19.39 | 19.22 | 19.31 | 603,164 | -0.08(-0.42%) |
Feb 18, 2010 | 19.28 | 19.45 | 19.25 | 19.40 | 99,882 | +0.11(+0.56%) |
Feb 17, 2010 | 19.27 | 19.34 | 19.21 | 19.29 | 152,973 | +0.04(+0.23%) |
Feb 16, 2010 | 19.09 | 19.24 | 18.93 | 19.24 | 244,698 | +0.26(+1.38%) |
Feb 12, 2010 | 18.78 | 18.98 | 18.98 | 18.98 | 369,678 | -0.01(-0.06%) |
Feb 11, 2010 | 18.73 | 19.05 | 18.73 | 18.99 | 101,170 | +0.22(+1.16%) |
Feb 10, 2010 | 18.95 | 19.00 | 18.71 | 18.78 | 234,706 | -0.19(-0.99%) |
Feb 09, 2010 | 18.80 | 19.15 | 18.78 | 18.96 | 175,039 | +0.24(+1.30%) |
Feb 08, 2010 | 18.70 | 18.89 | 18.66 | 18.72 | 190,539 | -0.04(-0.24%) |
Feb 05, 2010 | 18.80 | 18.88 | 18.45 | 18.76 | 745,354 | -0.22(-1.16%) |
Feb 04, 2010 | 19.34 | 19.34 | 18.96 | 18.98 | 140,726 | -0.50(-2.57%) |
Feb 03, 2010 | 19.64 | 19.64 | 19.38 | 19.49 | 103,507 | -0.18(-0.90%) |
Feb 02, 2010 | 19.38 | 19.69 | 19.31 | 19.66 | 2,275,713 | +0.37(+1.92%) |