Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.20 | 26.17 | 24.20 | 24.20 | 350,406 | -0.25(-1.02%) |
Apr 29, 2010 | 23.99 | 24.45 | 23.95 | 24.45 | 156,446 | +0.64(+2.68%) |
Apr 28, 2010 | 23.84 | 24.11 | 23.72 | 23.81 | 163,899 | +0.18(+0.77%) |
Apr 27, 2010 | 23.91 | 24.18 | 23.50 | 23.63 | 202,088 | -0.33(-1.37%) |
Apr 26, 2010 | 23.50 | 24.14 | 23.28 | 23.96 | 267,583 | +0.50(+2.14%) |
Apr 23, 2010 | 23.42 | 23.50 | 23.06 | 23.46 | 282,807 | +0.10(+0.44%) |
Apr 22, 2010 | 23.91 | 23.91 | 23.09 | 23.35 | 340,005 | -0.65(-2.70%) |
Apr 21, 2010 | 23.60 | 24.20 | 23.60 | 24.00 | 251,457 | -0.19(-0.79%) |
Apr 20, 2010 | 24.26 | 24.47 | 23.85 | 24.19 | 232,880 | -0.04(-0.18%) |
Apr 19, 2010 | 23.96 | 24.27 | 23.91 | 24.23 | 225,840 | +0.25(+1.04%) |
Apr 16, 2010 | 24.01 | 24.29 | 23.48 | 23.98 | 261,320 | -0.03(-0.14%) |
Apr 15, 2010 | 23.68 | 24.29 | 23.68 | 24.02 | 167,953 | +0.42(+1.79%) |
Apr 14, 2010 | 22.52 | 23.62 | 22.46 | 23.59 | 204,298 | +1.21(+5.40%) |
Apr 13, 2010 | 22.26 | 22.50 | 21.93 | 22.39 | 311,758 | +0.16(+0.70%) |
Apr 12, 2010 | 22.33 | 22.40 | 21.84 | 22.23 | 277,562 | -0.02(-0.08%) |
Apr 09, 2010 | 22.28 | 22.43 | 22.07 | 22.25 | 183,974 | -0.09(-0.39%) |
Apr 08, 2010 | 22.51 | 22.51 | 22.16 | 22.33 | 341,127 | -0.20(-0.88%) |
Apr 07, 2010 | 22.39 | 22.70 | 22.28 | 22.53 | 594,050 | +0.05(+0.23%) |
Apr 06, 2010 | 22.60 | 22.70 | 22.39 | 22.48 | 157,781 | -0.18(-0.80%) |
Apr 05, 2010 | 22.68 | 22.72 | 22.45 | 22.66 | 140,729 | +0.03(+0.15%) |
Apr 01, 2010 | 22.90 | 22.63 | 22.63 | 22.63 | 221,620 | -0.09(-0.38%) |
Mar 31, 2010 | 22.71 | 23.01 | 22.58 | 22.71 | 204,811 | +0.00(+0.00%) |
Mar 30, 2010 | 22.67 | 22.87 | 22.52 | 22.71 | 85,723 | +0.13(+0.57%) |
Mar 29, 2010 | 22.83 | 22.93 | 22.52 | 22.58 | 95,646 | -0.25(-1.10%) |
Mar 26, 2010 | 22.80 | 23.10 | 22.76 | 22.83 | 181,640 | +0.09(+0.38%) |
Mar 25, 2010 | 23.10 | 23.49 | 22.71 | 22.75 | 94,450 | -0.15(-0.64%) |
Mar 24, 2010 | 23.25 | 23.29 | 22.84 | 22.90 | 87,353 | -0.45(-1.92%) |
Mar 23, 2010 | 23.06 | 23.51 | 22.94 | 23.34 | 178,397 | +0.22(+0.97%) |
Mar 22, 2010 | 22.87 | 23.15 | 22.54 | 23.12 | 377,054 | -0.10(-0.45%) |
Mar 19, 2010 | 23.58 | 23.64 | 23.13 | 23.22 | 411,066 | -0.22(-0.96%) |
Mar 18, 2010 | 23.06 | 23.53 | 22.97 | 23.45 | 207,818 | +0.28(+1.19%) |
Mar 17, 2010 | 22.70 | 23.23 | 22.49 | 23.17 | 144,098 | +0.45(+1.98%) |
Mar 16, 2010 | 22.84 | 22.85 | 22.54 | 22.72 | 120,226 | -0.07(-0.30%) |
Mar 15, 2010 | 22.84 | 23.02 | 22.77 | 22.79 | 117,000 | -0.20(-0.86%) |
Mar 12, 2010 | 23.23 | 23.23 | 22.66 | 22.99 | 104,246 | -0.09(-0.37%) |
Mar 11, 2010 | 22.90 | 23.09 | 22.83 | 23.08 | 98,966 | +0.11(+0.49%) |
Mar 10, 2010 | 22.72 | 23.27 | 22.72 | 22.96 | 175,078 | +0.15(+0.64%) |
Mar 09, 2010 | 22.18 | 22.92 | 22.18 | 22.82 | 165,009 | +0.50(+2.24%) |
Mar 08, 2010 | 21.92 | 22.32 | 21.88 | 22.32 | 139,558 | +0.39(+1.77%) |
Mar 05, 2010 | 21.57 | 22.10 | 21.53 | 21.93 | 214,576 | +0.45(+2.08%) |
Mar 04, 2010 | 21.57 | 21.64 | 21.32 | 21.48 | 225,664 | -0.05(-0.24%) |
Mar 03, 2010 | 21.49 | 21.72 | 21.35 | 21.53 | 227,876 | +0.02(+0.08%) |
Mar 02, 2010 | 21.33 | 21.60 | 21.02 | 21.51 | 208,595 | +0.15(+0.69%) |
Mar 01, 2010 | 21.19 | 21.41 | 21.12 | 21.37 | 323,834 | +0.30(+1.43%) |
Feb 26, 2010 | 21.12 | 21.22 | 20.71 | 21.07 | 121,340 | -0.10(-0.49%) |
Feb 25, 2010 | 21.03 | 21.35 | 20.66 | 21.17 | 186,761 | +0.03(+0.16%) |
Feb 24, 2010 | 20.95 | 21.26 | 20.90 | 21.14 | 255,967 | +0.38(+1.83%) |
Feb 23, 2010 | 20.77 | 20.89 | 20.46 | 20.76 | 220,631 | +0.02(+0.08%) |
Feb 22, 2010 | 20.50 | 20.78 | 20.45 | 20.74 | 290,627 | +0.20(+0.96%) |
Feb 19, 2010 | 20.09 | 20.58 | 19.82 | 20.54 | 403,256 | +0.45(+2.23%) |
Feb 18, 2010 | 19.99 | 20.21 | 19.97 | 20.09 | 223,896 | +0.03(+0.13%) |
Feb 17, 2010 | 20.32 | 20.37 | 19.89 | 20.07 | 157,554 | -0.13(-0.64%) |
Feb 16, 2010 | 20.30 | 20.36 | 20.02 | 20.20 | 136,326 | -0.01(-0.04%) |
Feb 12, 2010 | 19.88 | 20.21 | 20.21 | 20.21 | 146,296 | +0.15(+0.73%) |
Feb 11, 2010 | 19.84 | 20.14 | 19.84 | 20.06 | 148,426 | +0.10(+0.52%) |
Feb 10, 2010 | 19.71 | 20.08 | 19.60 | 19.96 | 201,483 | +0.11(+0.56%) |
Feb 09, 2010 | 20.72 | 20.75 | 19.67 | 19.84 | 550,571 | +0.92(+4.87%) |
Feb 08, 2010 | 19.28 | 19.39 | 18.88 | 18.92 | 269,916 | -0.43(-2.23%) |
Feb 05, 2010 | 19.36 | 19.50 | 18.90 | 19.35 | 114,834 | -0.02(-0.09%) |
Feb 04, 2010 | 19.83 | 19.83 | 19.35 | 19.37 | 194,211 | -0.54(-2.72%) |
Feb 03, 2010 | 19.76 | 20.16 | 19.66 | 19.91 | 191,261 | +0.03(+0.13%) |
Feb 02, 2010 | 19.86 | 20.30 | 19.59 | 19.89 | 213,297 | +0.02(+0.09%) |