Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.96 | 24.96 | 23.36 | 23.37 | 672,299 | -1.02(-4.19%) |
Apr 29, 2010 | 23.63 | 24.55 | 23.63 | 24.39 | 1,214,583 | +2.08(+9.34%) |
Apr 28, 2010 | 22.11 | 22.67 | 21.81 | 22.31 | 383,671 | +0.28(+1.25%) |
Apr 27, 2010 | 22.50 | 22.96 | 21.93 | 22.03 | 435,763 | -0.74(-3.24%) |
Apr 26, 2010 | 23.51 | 23.79 | 22.64 | 22.77 | 392,800 | -0.62(-2.65%) |
Apr 23, 2010 | 21.92 | 23.67 | 21.83 | 23.39 | 1,497,005 | +1.48(+6.77%) |
Apr 22, 2010 | 20.43 | 21.91 | 20.07 | 21.90 | 637,900 | +1.20(+5.79%) |
Apr 21, 2010 | 20.30 | 20.74 | 20.23 | 20.70 | 238,631 | +0.40(+1.98%) |
Apr 20, 2010 | 19.78 | 20.30 | 19.73 | 20.30 | 318,609 | +0.55(+2.79%) |
Apr 19, 2010 | 19.95 | 20.32 | 19.48 | 19.75 | 352,471 | -0.28(-1.42%) |
Apr 16, 2010 | 20.73 | 20.86 | 19.93 | 20.04 | 494,850 | -0.67(-3.23%) |
Apr 15, 2010 | 20.78 | 20.88 | 20.62 | 20.70 | 252,980 | -0.09(-0.43%) |
Apr 14, 2010 | 19.81 | 20.87 | 19.74 | 20.79 | 724,757 | +1.06(+5.38%) |
Apr 13, 2010 | 19.86 | 20.04 | 19.61 | 19.73 | 343,678 | -0.16(-0.79%) |
Apr 12, 2010 | 19.77 | 19.94 | 19.53 | 19.89 | 522,280 | +0.19(+0.95%) |
Apr 09, 2010 | 19.65 | 19.75 | 19.48 | 19.70 | 1,137,571 | +0.06(+0.30%) |
Apr 08, 2010 | 20.08 | 20.08 | 19.58 | 19.64 | 903,995 | -0.47(-2.34%) |
Apr 07, 2010 | 20.51 | 20.51 | 20.00 | 20.11 | 463,620 | -0.15(-0.73%) |
Apr 06, 2010 | 20.70 | 20.83 | 20.25 | 20.26 | 514,707 | -0.66(-3.15%) |
Apr 05, 2010 | 20.71 | 21.05 | 20.46 | 20.92 | 417,065 | +0.26(+1.24%) |
Apr 01, 2010 | 20.93 | 20.66 | 20.66 | 20.66 | 462,229 | +0.03(+0.14%) |
Mar 31, 2010 | 21.07 | 21.33 | 20.64 | 20.64 | 361,558 | -0.59(-2.78%) |
Mar 30, 2010 | 20.91 | 21.51 | 20.82 | 21.22 | 375,738 | +0.29(+1.41%) |
Mar 29, 2010 | 21.45 | 21.55 | 20.71 | 20.93 | 274,492 | -0.45(-2.11%) |
Mar 26, 2010 | 21.28 | 21.67 | 21.19 | 21.38 | 322,243 | +0.17(+0.79%) |
Mar 25, 2010 | 21.35 | 21.91 | 21.19 | 21.21 | 289,603 | +0.11(+0.51%) |
Mar 24, 2010 | 21.31 | 21.72 | 21.11 | 21.11 | 198,602 | -0.27(-1.24%) |
Mar 23, 2010 | 20.90 | 21.55 | 20.64 | 21.37 | 402,004 | +0.37(+1.78%) |
Mar 22, 2010 | 20.88 | 21.16 | 20.68 | 21.00 | 249,785 | +0.01(+0.05%) |
Mar 19, 2010 | 21.57 | 21.58 | 20.95 | 20.99 | 407,038 | -0.47(-2.20%) |
Mar 18, 2010 | 21.79 | 22.08 | 21.42 | 21.46 | 270,201 | -0.41(-1.89%) |
Mar 17, 2010 | 21.77 | 22.34 | 21.77 | 21.87 | 250,158 | +0.15(+0.68%) |
Mar 16, 2010 | 21.52 | 21.82 | 21.21 | 21.73 | 326,425 | +0.27(+1.24%) |
Mar 15, 2010 | 21.33 | 21.47 | 21.17 | 21.46 | 255,835 | +0.13(+0.60%) |
Mar 12, 2010 | 21.80 | 21.80 | 21.14 | 21.33 | 299,873 | -0.40(-1.85%) |
Mar 11, 2010 | 22.14 | 22.18 | 21.38 | 21.74 | 622,067 | -0.68(-3.02%) |
Mar 10, 2010 | 23.06 | 23.09 | 22.35 | 22.41 | 332,237 | -0.72(-3.10%) |
Mar 09, 2010 | 22.21 | 23.32 | 22.11 | 23.13 | 488,003 | +0.73(+3.25%) |
Mar 08, 2010 | 22.17 | 22.40 | 22.13 | 22.40 | 181,087 | +0.29(+1.33%) |
Mar 05, 2010 | 21.89 | 22.23 | 21.56 | 22.11 | 379,010 | +0.46(+2.13%) |
Mar 04, 2010 | 21.74 | 21.89 | 21.52 | 21.65 | 280,692 | -0.07(-0.32%) |
Mar 03, 2010 | 21.18 | 21.86 | 21.10 | 21.72 | 645,158 | +0.68(+3.22%) |
Mar 02, 2010 | 21.49 | 21.53 | 20.96 | 21.04 | 400,263 | -0.45(-2.10%) |
Mar 01, 2010 | 21.16 | 21.51 | 21.15 | 21.49 | 287,394 | +0.47(+2.24%) |
Feb 26, 2010 | 21.12 | 21.27 | 20.64 | 21.02 | 509,020 | -0.14(-0.65%) |
Feb 25, 2010 | 20.81 | 21.19 | 20.40 | 21.16 | 674,256 | -0.01(-0.05%) |
Feb 24, 2010 | 21.53 | 21.53 | 20.95 | 21.17 | 464,913 | -0.16(-0.74%) |
Feb 23, 2010 | 22.23 | 22.31 | 21.04 | 21.32 | 479,708 | -0.96(-4.32%) |
Feb 22, 2010 | 22.29 | 22.57 | 21.79 | 22.29 | 352,631 | +0.11(+0.49%) |
Feb 19, 2010 | 21.80 | 22.29 | 21.74 | 22.18 | 469,249 | +0.38(+1.76%) |
Feb 18, 2010 | 21.86 | 22.06 | 21.41 | 21.79 | 302,251 | -0.24(-1.07%) |
Feb 17, 2010 | 22.30 | 22.36 | 21.76 | 22.03 | 342,478 | -0.16(-0.71%) |
Feb 16, 2010 | 22.32 | 22.39 | 21.80 | 22.19 | 307,247 | +0.13(+0.58%) |
Feb 12, 2010 | 21.85 | 22.06 | 22.06 | 22.06 | 461,007 | +0.06(+0.27%) |
Feb 11, 2010 | 21.05 | 22.03 | 20.81 | 22.00 | 345,368 | +0.90(+4.28%) |
Feb 10, 2010 | 20.93 | 21.40 | 20.64 | 21.10 | 293,820 | +0.09(+0.42%) |
Feb 09, 2010 | 21.39 | 21.49 | 20.53 | 21.01 | 472,643 | -0.21(-0.97%) |
Feb 08, 2010 | 20.75 | 21.72 | 20.46 | 21.21 | 560,437 | +0.46(+2.23%) |
Feb 05, 2010 | 20.32 | 20.88 | 20.19 | 20.75 | 830,355 | -0.48(-2.27%) |
Feb 04, 2010 | 21.99 | 22.05 | 21.12 | 21.23 | 579,910 | -1.02(-4.59%) |
Feb 03, 2010 | 22.28 | 22.74 | 21.95 | 22.26 | 576,654 | -0.37(-1.65%) |
Feb 02, 2010 | 22.05 | 22.72 | 21.80 | 22.63 | 994,693 | +0.96(+4.44%) |