Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.67 | 21.71 | 21.46 | 21.46 | 136,204 | -0.11(-0.50%) |
Apr 29, 2010 | 21.62 | 21.69 | 21.49 | 21.56 | 293,501 | -0.15(-0.70%) |
Apr 28, 2010 | 21.81 | 21.82 | 21.52 | 21.71 | 222,576 | -0.19(-0.85%) |
Apr 27, 2010 | 22.12 | 22.26 | 21.88 | 21.90 | 157,311 | -0.47(-2.08%) |
Apr 26, 2010 | 22.27 | 22.46 | 22.21 | 22.37 | 103,246 | -0.17(-0.74%) |
Apr 23, 2010 | 22.26 | 22.53 | 22.26 | 22.53 | 106,589 | +0.25(+1.14%) |
Apr 22, 2010 | 22.10 | 22.30 | 21.99 | 22.28 | 180,274 | -0.03(-0.14%) |
Apr 21, 2010 | 22.36 | 22.40 | 22.30 | 22.31 | 89,768 | -0.20(-0.90%) |
Apr 20, 2010 | 22.49 | 22.53 | 22.41 | 22.51 | 119,886 | +0.14(+0.62%) |
Apr 19, 2010 | 22.09 | 22.44 | 22.06 | 22.38 | 108,769 | +0.10(+0.46%) |
Apr 16, 2010 | 22.36 | 22.55 | 22.25 | 22.27 | 106,474 | -0.07(-0.30%) |
Apr 15, 2010 | 22.32 | 22.44 | 22.28 | 22.34 | 83,121 | -0.19(-0.83%) |
Apr 14, 2010 | 22.55 | 22.59 | 22.39 | 22.53 | 144,445 | -0.03(-0.12%) |
Apr 13, 2010 | 22.50 | 22.63 | 22.29 | 22.55 | 134,442 | +0.23(+1.05%) |
Apr 12, 2010 | 22.27 | 22.33 | 22.16 | 22.32 | 128,695 | +0.08(+0.38%) |
Apr 09, 2010 | 22.12 | 22.24 | 22.09 | 22.24 | 121,598 | +0.05(+0.21%) |
Apr 08, 2010 | 21.88 | 22.27 | 21.84 | 22.19 | 169,708 | +0.19(+0.87%) |
Apr 07, 2010 | 22.01 | 22.06 | 21.88 | 22.00 | 153,731 | -0.03(-0.13%) |
Apr 06, 2010 | 22.00 | 22.15 | 21.93 | 22.02 | 124,685 | -0.47(-2.07%) |
Apr 05, 2010 | 22.47 | 22.54 | 22.43 | 22.49 | 92,504 | -0.03(-0.14%) |
Apr 01, 2010 | 22.35 | 22.52 | 22.52 | 22.52 | 291,117 | +0.18(+0.82%) |
Mar 31, 2010 | 22.34 | 22.50 | 22.32 | 22.34 | 201,215 | +0.26(+1.17%) |
Mar 30, 2010 | 22.18 | 22.24 | 21.97 | 22.08 | 91,440 | -0.11(-0.50%) |
Mar 29, 2010 | 22.10 | 22.25 | 22.04 | 22.19 | 95,118 | +0.30(+1.36%) |
Mar 26, 2010 | 21.90 | 22.00 | 21.81 | 21.89 | 174,949 | +0.00(+0.00%) |
Mar 25, 2010 | 22.00 | 22.03 | 21.85 | 21.89 | 183,135 | +0.01(+0.05%) |
Mar 24, 2010 | 21.90 | 21.95 | 21.82 | 21.88 | 88,486 | +0.02(+0.09%) |
Mar 23, 2010 | 21.96 | 22.00 | 21.81 | 21.86 | 121,729 | -0.49(-2.21%) |
Mar 22, 2010 | 21.81 | 22.39 | 21.81 | 22.36 | 165,902 | +0.77(+3.56%) |
Mar 19, 2010 | 21.63 | 21.67 | 21.48 | 21.59 | 177,081 | -0.28(-1.29%) |
Mar 18, 2010 | 21.88 | 21.92 | 21.68 | 21.87 | 111,919 | -0.06(-0.25%) |
Mar 17, 2010 | 21.97 | 22.00 | 21.83 | 21.93 | 253,076 | -0.06(-0.25%) |
Mar 16, 2010 | 21.91 | 22.04 | 21.84 | 21.98 | 114,408 | +0.14(+0.62%) |
Mar 15, 2010 | 21.81 | 21.85 | 21.77 | 21.85 | 158,573 | +0.20(+0.92%) |
Mar 12, 2010 | 21.64 | 21.73 | 21.53 | 21.65 | 177,951 | +0.10(+0.44%) |
Mar 11, 2010 | 21.62 | 21.65 | 21.50 | 21.55 | 193,424 | -0.01(-0.04%) |
Mar 10, 2010 | 21.43 | 21.71 | 21.43 | 21.56 | 715,730 | +0.07(+0.33%) |
Mar 09, 2010 | 21.52 | 21.61 | 21.47 | 21.49 | 95,264 | -0.06(-0.26%) |
Mar 08, 2010 | 21.60 | 21.62 | 21.40 | 21.54 | 131,895 | -0.07(-0.31%) |
Mar 05, 2010 | 21.51 | 21.61 | 21.43 | 21.61 | 182,964 | -0.01(-0.06%) |
Mar 04, 2010 | 21.77 | 21.79 | 21.52 | 21.62 | 197,407 | +0.02(+0.07%) |
Mar 03, 2010 | 21.64 | 21.81 | 21.53 | 21.61 | 217,192 | -0.05(-0.24%) |
Mar 02, 2010 | 21.63 | 21.71 | 21.51 | 21.66 | 321,061 | +0.30(+1.40%) |
Mar 01, 2010 | 21.25 | 21.41 | 21.24 | 21.36 | 406,496 | +0.56(+2.68%) |
Feb 26, 2010 | 20.55 | 20.88 | 20.47 | 20.80 | 166,643 | +0.21(+1.00%) |
Feb 25, 2010 | 20.51 | 20.62 | 20.33 | 20.60 | 219,253 | -0.24(-1.15%) |
Feb 24, 2010 | 20.80 | 20.96 | 20.67 | 20.84 | 238,990 | +0.87(+4.36%) |
Feb 23, 2010 | 19.91 | 20.03 | 19.85 | 19.96 | 169,735 | -0.29(-1.41%) |
Feb 22, 2010 | 20.29 | 20.38 | 20.20 | 20.25 | 70,806 | +0.06(+0.30%) |
Feb 19, 2010 | 19.96 | 20.23 | 19.92 | 20.19 | 92,768 | -0.02(-0.08%) |
Feb 18, 2010 | 20.14 | 20.29 | 20.13 | 20.21 | 154,548 | +0.30(+1.52%) |
Feb 17, 2010 | 20.08 | 20.14 | 19.83 | 19.90 | 174,178 | -0.20(-0.99%) |
Feb 16, 2010 | 19.86 | 20.14 | 19.77 | 20.10 | 113,266 | +0.05(+0.26%) |
Feb 12, 2010 | 19.96 | 20.05 | 20.05 | 20.05 | 186,033 | -0.01(-0.04%) |
Feb 11, 2010 | 20.00 | 20.12 | 19.80 | 20.06 | 135,525 | +0.22(+1.10%) |
Feb 10, 2010 | 19.85 | 19.99 | 19.78 | 19.84 | 192,909 | -0.17(-0.84%) |
Feb 09, 2010 | 19.85 | 20.12 | 19.69 | 20.01 | 139,907 | +0.27(+1.37%) |
Feb 08, 2010 | 19.84 | 19.89 | 19.71 | 19.74 | 132,229 | -0.07(-0.36%) |
Feb 05, 2010 | 19.73 | 19.81 | 19.48 | 19.81 | 265,025 | +0.03(+0.16%) |
Feb 04, 2010 | 20.18 | 20.18 | 19.78 | 19.78 | 172,393 | -0.67(-3.27%) |
Feb 03, 2010 | 20.61 | 20.64 | 20.39 | 20.45 | 109,257 | -0.23(-1.12%) |
Feb 02, 2010 | 20.44 | 20.74 | 20.40 | 20.68 | 116,826 | +0.36(+1.76%) |