Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.74 | 22.83 | 22.49 | 22.53 | 392,180 | -0.16(-0.71%) |
Apr 29, 2010 | 22.66 | 22.73 | 22.49 | 22.69 | 295,902 | +0.12(+0.53%) |
Apr 28, 2010 | 22.48 | 22.68 | 22.46 | 22.57 | 289,141 | +0.25(+1.12%) |
Apr 27, 2010 | 22.72 | 22.86 | 22.31 | 22.32 | 299,059 | -0.44(-1.91%) |
Apr 26, 2010 | 22.87 | 22.91 | 22.75 | 22.76 | 215,198 | -0.09(-0.39%) |
Apr 23, 2010 | 22.73 | 22.85 | 22.67 | 22.85 | 285,543 | +0.16(+0.68%) |
Apr 22, 2010 | 22.74 | 22.80 | 22.65 | 22.69 | 261,633 | -0.17(-0.74%) |
Apr 21, 2010 | 22.82 | 22.95 | 22.75 | 22.86 | 239,199 | +0.09(+0.40%) |
Apr 20, 2010 | 22.69 | 22.80 | 22.55 | 22.77 | 274,483 | +0.21(+0.91%) |
Apr 19, 2010 | 22.28 | 22.57 | 22.26 | 22.57 | 207,427 | +0.18(+0.81%) |
Apr 16, 2010 | 22.50 | 22.60 | 22.38 | 22.39 | 269,764 | -0.12(-0.51%) |
Apr 15, 2010 | 22.39 | 22.55 | 22.36 | 22.50 | 276,484 | +0.08(+0.34%) |
Apr 14, 2010 | 22.38 | 22.45 | 22.16 | 22.43 | 437,891 | +0.20(+0.90%) |
Apr 13, 2010 | 22.21 | 22.38 | 22.05 | 22.23 | 505,929 | -0.05(-0.22%) |
Apr 12, 2010 | 22.33 | 22.36 | 22.23 | 22.28 | 182,944 | -0.06(-0.27%) |
Apr 09, 2010 | 22.34 | 22.48 | 22.13 | 22.34 | 216,650 | +0.01(+0.04%) |
Apr 08, 2010 | 22.42 | 22.51 | 22.32 | 22.33 | 201,442 | -0.17(-0.73%) |
Apr 07, 2010 | 22.43 | 22.64 | 22.36 | 22.49 | 197,696 | +0.08(+0.34%) |
Apr 06, 2010 | 22.11 | 22.45 | 22.11 | 22.42 | 188,776 | +0.24(+1.08%) |
Apr 05, 2010 | 22.18 | 22.26 | 22.13 | 22.18 | 241,997 | +0.08(+0.34%) |
Apr 01, 2010 | 22.06 | 22.10 | 22.10 | 22.10 | 216,053 | +0.21(+0.94%) |
Mar 31, 2010 | 21.88 | 21.97 | 21.80 | 21.90 | 435,690 | +0.00(+0.00%) |
Mar 30, 2010 | 22.09 | 22.13 | 21.84 | 21.90 | 212,486 | -0.12(-0.55%) |
Mar 29, 2010 | 21.96 | 22.09 | 21.79 | 22.02 | 296,957 | +0.11(+0.48%) |
Mar 26, 2010 | 21.92 | 21.99 | 21.74 | 21.91 | 211,458 | +0.09(+0.41%) |
Mar 25, 2010 | 22.02 | 22.04 | 21.78 | 21.82 | 192,073 | -0.03(-0.14%) |
Mar 24, 2010 | 21.80 | 21.95 | 21.71 | 21.85 | 277,075 | +0.05(+0.21%) |
Mar 23, 2010 | 21.73 | 21.81 | 21.61 | 21.80 | 117,048 | +0.15(+0.67%) |
Mar 22, 2010 | 21.60 | 21.77 | 21.43 | 21.66 | 149,609 | +0.00(+0.00%) |
Mar 19, 2010 | 21.91 | 21.91 | 21.58 | 21.66 | 387,114 | -0.16(-0.71%) |
Mar 18, 2010 | 21.62 | 21.84 | 21.56 | 21.82 | 327,945 | +0.30(+1.37%) |
Mar 17, 2010 | 21.37 | 21.63 | 21.29 | 21.52 | 271,715 | +0.23(+1.06%) |
Mar 16, 2010 | 21.28 | 21.34 | 21.14 | 21.29 | 406,645 | +0.01(+0.05%) |
Mar 15, 2010 | 21.19 | 21.32 | 21.19 | 21.28 | 216,274 | -0.08(-0.35%) |
Mar 12, 2010 | 21.26 | 21.40 | 21.24 | 21.36 | 317,126 | +0.10(+0.45%) |
Mar 11, 2010 | 21.26 | 21.30 | 21.18 | 21.26 | 368,144 | +0.04(+0.21%) |
Mar 10, 2010 | 21.22 | 21.26 | 21.05 | 21.22 | 460,038 | +0.05(+0.26%) |
Mar 09, 2010 | 20.96 | 21.24 | 20.96 | 21.17 | 648,579 | +0.17(+0.82%) |
Mar 08, 2010 | 20.96 | 21.11 | 20.96 | 20.99 | 278,763 | +0.10(+0.50%) |
Mar 05, 2010 | 20.97 | 21.05 | 20.81 | 20.89 | 353,519 | +0.06(+0.28%) |
Mar 04, 2010 | 20.79 | 20.95 | 20.75 | 20.83 | 432,707 | +0.02(+0.12%) |
Mar 03, 2010 | 21.04 | 21.18 | 20.77 | 20.80 | 527,745 | -0.27(-1.27%) |
Mar 02, 2010 | 20.53 | 21.58 | 20.53 | 21.07 | 1,627,904 | +0.54(+2.62%) |
Mar 01, 2010 | 20.35 | 20.62 | 20.35 | 20.53 | 567,583 | +0.25(+1.24%) |
Feb 26, 2010 | 20.45 | 20.56 | 20.23 | 20.28 | 346,498 | -0.08(-0.39%) |
Feb 25, 2010 | 20.17 | 20.48 | 20.17 | 20.36 | 254,085 | +0.02(+0.12%) |
Feb 24, 2010 | 20.09 | 20.36 | 20.09 | 20.34 | 511,208 | +0.23(+1.13%) |
Feb 23, 2010 | 20.18 | 20.22 | 20.08 | 20.11 | 366,601 | -0.08(-0.39%) |
Feb 22, 2010 | 20.05 | 20.24 | 20.05 | 20.19 | 228,582 | +0.13(+0.64%) |
Feb 19, 2010 | 20.00 | 20.14 | 20.00 | 20.06 | 490,572 | -0.02(-0.12%) |
Feb 18, 2010 | 19.37 | 20.12 | 19.36 | 20.08 | 521,847 | +0.62(+3.17%) |
Feb 17, 2010 | 19.29 | 19.47 | 19.27 | 19.47 | 321,414 | +0.13(+0.66%) |
Feb 16, 2010 | 19.10 | 19.36 | 18.92 | 19.34 | 337,361 | +0.36(+1.90%) |
Feb 12, 2010 | 18.78 | 18.98 | 18.98 | 18.98 | 403,490 | +0.06(+0.34%) |
Feb 11, 2010 | 18.75 | 18.96 | 18.73 | 18.91 | 396,990 | +0.08(+0.45%) |
Feb 10, 2010 | 18.75 | 18.93 | 18.67 | 18.83 | 313,992 | -0.01(-0.05%) |
Feb 09, 2010 | 19.25 | 19.30 | 18.74 | 18.84 | 526,277 | -0.27(-1.40%) |
Feb 08, 2010 | 19.37 | 19.40 | 19.05 | 19.11 | 455,343 | -0.18(-0.92%) |
Feb 05, 2010 | 18.87 | 19.32 | 18.84 | 19.28 | 577,168 | +0.40(+2.09%) |
Feb 04, 2010 | 18.90 | 19.07 | 18.87 | 18.89 | 356,013 | -0.04(-0.21%) |
Feb 03, 2010 | 19.00 | 19.04 | 18.78 | 18.93 | 187,197 | -0.09(-0.49%) |
Feb 02, 2010 | 18.87 | 19.03 | 18.84 | 19.02 | 155,081 | +0.13(+0.68%) |