Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.53 | 23.53 | 22.55 | 22.55 | 483,939 | -1.02(-4.34%) |
Apr 29, 2010 | 23.43 | 23.57 | 23.22 | 23.57 | 212,825 | +0.30(+1.29%) |
Apr 28, 2010 | 23.33 | 23.48 | 22.95 | 23.27 | 314,090 | +0.18(+0.78%) |
Apr 27, 2010 | 23.74 | 23.80 | 23.05 | 23.09 | 479,458 | -0.82(-3.41%) |
Apr 26, 2010 | 23.78 | 24.04 | 23.75 | 23.91 | 207,346 | +0.18(+0.76%) |
Apr 23, 2010 | 23.77 | 23.77 | 23.34 | 23.73 | 113,576 | +0.00(+0.02%) |
Apr 22, 2010 | 23.25 | 23.76 | 22.81 | 23.72 | 429,791 | +0.13(+0.55%) |
Apr 21, 2010 | 24.03 | 24.13 | 23.26 | 23.60 | 242,633 | -0.28(-1.16%) |
Apr 20, 2010 | 23.72 | 23.95 | 23.66 | 23.87 | 795,610 | +0.38(+1.63%) |
Apr 19, 2010 | 23.65 | 23.75 | 23.00 | 23.49 | 607,402 | -0.29(-1.20%) |
Apr 16, 2010 | 24.04 | 24.04 | 23.46 | 23.78 | 609,337 | -0.43(-1.77%) |
Apr 15, 2010 | 24.02 | 24.27 | 23.94 | 24.20 | 346,168 | +0.14(+0.57%) |
Apr 14, 2010 | 23.53 | 24.07 | 23.50 | 24.07 | 151,283 | +0.98(+4.25%) |
Apr 13, 2010 | 22.85 | 23.12 | 22.83 | 23.08 | 274,123 | +0.18(+0.80%) |
Apr 12, 2010 | 22.73 | 23.01 | 22.68 | 22.90 | 157,675 | +0.18(+0.81%) |
Apr 09, 2010 | 22.48 | 22.72 | 22.39 | 22.72 | 209,794 | +0.30(+1.36%) |
Apr 08, 2010 | 22.63 | 22.63 | 22.25 | 22.41 | 404,108 | -0.35(-1.52%) |
Apr 07, 2010 | 22.55 | 22.87 | 22.45 | 22.76 | 294,301 | +0.15(+0.67%) |
Apr 06, 2010 | 22.67 | 22.69 | 22.44 | 22.60 | 734,490 | -0.16(-0.69%) |
Apr 05, 2010 | 22.16 | 22.80 | 22.16 | 22.76 | 1,001,416 | +0.68(+3.09%) |
Apr 01, 2010 | 22.35 | 22.08 | 22.08 | 22.08 | 1,483,341 | -0.03(-0.15%) |
Mar 31, 2010 | 22.25 | 22.35 | 22.06 | 22.11 | 307,161 | -0.19(-0.85%) |
Mar 30, 2010 | 22.25 | 22.41 | 22.05 | 22.30 | 456,253 | +0.11(+0.50%) |
Mar 29, 2010 | 22.18 | 22.31 | 22.13 | 22.19 | 894,789 | +0.14(+0.65%) |
Mar 26, 2010 | 22.24 | 22.35 | 21.84 | 22.05 | 674,573 | -0.10(-0.46%) |
Mar 25, 2010 | 22.44 | 22.59 | 22.15 | 22.15 | 670,066 | -0.08(-0.37%) |
Mar 24, 2010 | 22.78 | 22.78 | 22.20 | 22.23 | 880,659 | -0.63(-2.74%) |
Mar 23, 2010 | 22.58 | 22.86 | 22.55 | 22.86 | 813,377 | +0.36(+1.62%) |
Mar 22, 2010 | 22.17 | 22.53 | 21.89 | 22.49 | 363,731 | +0.41(+1.84%) |
Mar 19, 2010 | 22.43 | 22.43 | 21.99 | 22.09 | 338,273 | -0.33(-1.49%) |
Mar 18, 2010 | 22.79 | 22.79 | 22.29 | 22.42 | 218,891 | -0.26(-1.14%) |
Mar 17, 2010 | 22.33 | 22.82 | 22.33 | 22.68 | 303,286 | +0.40(+1.80%) |
Mar 16, 2010 | 21.83 | 22.33 | 21.75 | 22.28 | 178,751 | +0.56(+2.56%) |
Mar 15, 2010 | 21.59 | 21.72 | 21.59 | 21.72 | 252,908 | -0.19(-0.86%) |
Mar 12, 2010 | 22.11 | 22.11 | 21.86 | 21.91 | 155,565 | -0.02(-0.08%) |
Mar 11, 2010 | 22.11 | 22.11 | 21.73 | 21.93 | 152,122 | -0.25(-1.14%) |
Mar 10, 2010 | 21.84 | 22.28 | 21.83 | 22.18 | 339,886 | +0.38(+1.73%) |
Mar 09, 2010 | 21.72 | 21.93 | 21.66 | 21.81 | 249,023 | -0.02(-0.11%) |
Mar 08, 2010 | 21.90 | 21.92 | 21.74 | 21.83 | 228,627 | -0.04(-0.17%) |
Mar 05, 2010 | 21.81 | 21.98 | 21.61 | 21.87 | 229,546 | +0.23(+1.04%) |
Mar 04, 2010 | 21.59 | 21.65 | 21.33 | 21.64 | 223,171 | +0.08(+0.38%) |
Mar 03, 2010 | 21.79 | 21.98 | 21.47 | 21.56 | 217,480 | -0.14(-0.66%) |
Mar 02, 2010 | 21.72 | 21.99 | 21.65 | 21.70 | 653,413 | +0.07(+0.32%) |
Mar 01, 2010 | 21.15 | 21.66 | 21.15 | 21.63 | 478,814 | +0.50(+2.37%) |
Feb 26, 2010 | 21.16 | 21.16 | 20.85 | 21.13 | 199,142 | +0.03(+0.13%) |
Feb 25, 2010 | 20.91 | 21.14 | 20.63 | 21.10 | 328,160 | -0.14(-0.64%) |
Feb 24, 2010 | 20.97 | 21.35 | 20.97 | 21.24 | 387,690 | +0.39(+1.86%) |
Feb 23, 2010 | 21.32 | 21.34 | 20.70 | 20.85 | 227,364 | -0.52(-2.43%) |
Feb 22, 2010 | 21.50 | 21.54 | 21.29 | 21.37 | 393,390 | -0.02(-0.09%) |
Feb 19, 2010 | 21.20 | 21.52 | 21.10 | 21.39 | 384,767 | +0.12(+0.58%) |
Feb 18, 2010 | 21.06 | 21.27 | 20.94 | 21.26 | 200,712 | +0.14(+0.68%) |
Feb 17, 2010 | 21.22 | 21.23 | 20.84 | 21.12 | 775,123 | +0.03(+0.13%) |
Feb 16, 2010 | 20.83 | 21.12 | 20.71 | 21.09 | 474,323 | +0.47(+2.28%) |
Feb 12, 2010 | 20.20 | 20.62 | 20.62 | 20.62 | 1,245,553 | +0.14(+0.70%) |
Feb 11, 2010 | 20.08 | 20.53 | 19.91 | 20.48 | 266,196 | +0.43(+2.13%) |
Feb 10, 2010 | 19.91 | 20.14 | 19.77 | 20.05 | 218,289 | +0.12(+0.60%) |
Feb 09, 2010 | 20.14 | 20.19 | 19.77 | 19.93 | 468,069 | +0.19(+0.96%) |
Feb 08, 2010 | 19.76 | 20.15 | 19.57 | 19.74 | 477,068 | -0.03(-0.16%) |
Feb 05, 2010 | 19.55 | 19.87 | 19.24 | 19.78 | 568,378 | +0.31(+1.61%) |
Feb 04, 2010 | 20.16 | 20.21 | 19.41 | 19.46 | 510,739 | -0.98(-4.77%) |
Feb 03, 2010 | 20.28 | 20.50 | 20.20 | 20.44 | 475,523 | +0.10(+0.50%) |
Feb 02, 2010 | 20.12 | 20.43 | 20.01 | 20.34 | 368,679 | +0.27(+1.35%) |