Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.15 | 24.75 | 23.09 | 23.12 | 353,482 | -0.96(-3.99%) |
Apr 29, 2010 | 23.26 | 24.10 | 23.24 | 24.08 | 304,971 | +1.10(+4.79%) |
Apr 28, 2010 | 23.31 | 23.72 | 22.86 | 22.98 | 408,046 | +0.23(+1.01%) |
Apr 27, 2010 | 22.87 | 23.65 | 21.66 | 22.75 | 1,542,925 | -2.22(-8.89%) |
Apr 26, 2010 | 25.46 | 25.76 | 24.73 | 24.97 | 268,287 | -0.39(-1.54%) |
Apr 23, 2010 | 24.73 | 25.40 | 24.29 | 25.36 | 446,741 | +0.77(+3.14%) |
Apr 22, 2010 | 22.99 | 24.85 | 22.75 | 24.59 | 602,482 | +1.41(+6.07%) |
Apr 21, 2010 | 22.78 | 23.30 | 22.43 | 23.18 | 327,308 | +0.36(+1.58%) |
Apr 20, 2010 | 22.28 | 22.88 | 22.25 | 22.82 | 196,752 | +0.65(+2.93%) |
Apr 19, 2010 | 23.47 | 23.52 | 22.06 | 22.17 | 431,919 | -1.44(-6.10%) |
Apr 16, 2010 | 23.81 | 23.98 | 23.10 | 23.61 | 206,345 | -0.20(-0.84%) |
Apr 15, 2010 | 23.36 | 24.09 | 23.31 | 23.81 | 269,625 | +0.55(+2.36%) |
Apr 14, 2010 | 23.03 | 23.29 | 22.72 | 23.26 | 240,730 | +0.42(+1.84%) |
Apr 13, 2010 | 23.14 | 23.14 | 22.44 | 22.84 | 248,223 | -0.38(-1.64%) |
Apr 12, 2010 | 23.14 | 24.10 | 23.04 | 23.22 | 745,833 | +0.02(+0.09%) |
Apr 09, 2010 | 22.18 | 23.38 | 22.18 | 23.20 | 428,320 | +1.05(+4.74%) |
Apr 08, 2010 | 22.19 | 22.47 | 21.89 | 22.15 | 137,167 | -0.05(-0.23%) |
Apr 07, 2010 | 23.10 | 23.20 | 22.09 | 22.20 | 340,011 | -0.99(-4.27%) |
Apr 06, 2010 | 22.65 | 23.26 | 22.58 | 23.19 | 261,615 | +0.56(+2.47%) |
Apr 05, 2010 | 22.26 | 22.63 | 21.64 | 22.63 | 501,413 | +0.48(+2.17%) |
Apr 01, 2010 | 22.81 | 22.15 | 22.15 | 22.15 | 421,600 | -0.47(-2.08%) |
Mar 31, 2010 | 23.22 | 23.39 | 22.54 | 22.62 | 459,712 | -0.59(-2.54%) |
Mar 30, 2010 | 22.98 | 23.45 | 22.80 | 23.21 | 333,472 | +0.40(+1.75%) |
Mar 29, 2010 | 22.68 | 22.90 | 22.33 | 22.81 | 209,572 | +0.31(+1.38%) |
Mar 26, 2010 | 22.98 | 23.14 | 22.40 | 22.50 | 254,226 | -0.22(-0.97%) |
Mar 25, 2010 | 22.08 | 23.28 | 22.00 | 22.72 | 545,226 | +0.75(+3.41%) |
Mar 24, 2010 | 22.06 | 22.29 | 21.00 | 21.97 | 288,710 | -0.24(-1.08%) |
Mar 23, 2010 | 22.14 | 22.30 | 21.62 | 22.21 | 290,161 | +0.14(+0.63%) |
Mar 22, 2010 | 21.51 | 22.15 | 21.32 | 22.07 | 339,615 | +0.37(+1.71%) |
Mar 19, 2010 | 22.49 | 22.50 | 21.61 | 21.70 | 448,483 | -0.94(-4.15%) |
Mar 18, 2010 | 22.49 | 22.73 | 21.88 | 22.64 | 237,096 | +0.15(+0.67%) |
Mar 17, 2010 | 23.01 | 23.17 | 22.44 | 22.49 | 310,432 | -0.37(-1.62%) |
Mar 16, 2010 | 22.35 | 22.94 | 21.91 | 22.86 | 528,637 | +0.75(+3.39%) |
Mar 15, 2010 | 21.94 | 23.06 | 21.17 | 22.11 | 1,143,103 | -1.22(-5.23%) |
Mar 12, 2010 | 21.94 | 23.35 | 21.58 | 23.33 | 1,976,496 | +1.79(+8.31%) |
Mar 11, 2010 | 21.40 | 21.56 | 20.64 | 21.54 | 481,840 | +0.07(+0.33%) |
Mar 10, 2010 | 21.24 | 21.62 | 21.08 | 21.47 | 250,320 | +0.30(+1.42%) |
Mar 09, 2010 | 21.02 | 21.49 | 20.72 | 21.17 | 559,323 | +0.19(+0.91%) |
Mar 08, 2010 | 21.41 | 21.74 | 20.74 | 20.98 | 440,008 | -0.42(-1.96%) |
Mar 05, 2010 | 21.45 | 21.62 | 20.96 | 21.40 | 546,422 | +0.19(+0.90%) |
Mar 04, 2010 | 20.03 | 21.21 | 19.87 | 21.21 | 552,994 | +1.24(+6.21%) |
Mar 03, 2010 | 19.65 | 20.03 | 19.27 | 19.97 | 404,755 | +0.30(+1.53%) |
Mar 02, 2010 | 19.24 | 19.69 | 19.13 | 19.67 | 298,800 | +0.55(+2.88%) |
Mar 01, 2010 | 18.50 | 19.21 | 18.38 | 19.12 | 359,908 | +0.79(+4.31%) |
Feb 26, 2010 | 18.17 | 18.50 | 18.12 | 18.33 | 112,547 | +0.23(+1.27%) |
Feb 25, 2010 | 18.08 | 18.50 | 17.95 | 18.10 | 204,689 | -0.26(-1.42%) |
Feb 24, 2010 | 17.75 | 18.43 | 17.62 | 18.36 | 187,041 | +0.64(+3.61%) |
Feb 23, 2010 | 17.95 | 18.01 | 17.27 | 17.72 | 542,444 | -0.26(-1.45%) |
Feb 22, 2010 | 17.95 | 18.28 | 17.56 | 17.98 | 201,218 | +0.04(+0.22%) |
Feb 19, 2010 | 18.43 | 18.45 | 17.93 | 17.94 | 315,358 | -0.48(-2.61%) |
Feb 18, 2010 | 18.37 | 18.54 | 18.24 | 18.42 | 92,621 | -0.03(-0.16%) |
Feb 17, 2010 | 18.53 | 18.68 | 18.26 | 18.45 | 211,157 | +0.06(+0.33%) |
Feb 16, 2010 | 18.15 | 18.49 | 17.92 | 18.39 | 185,844 | +0.53(+2.97%) |
Feb 12, 2010 | 17.53 | 17.86 | 17.86 | 17.86 | 294,000 | +0.11(+0.62%) |
Feb 11, 2010 | 17.16 | 17.92 | 17.05 | 17.75 | 216,751 | +0.46(+2.66%) |
Feb 10, 2010 | 17.84 | 18.00 | 17.05 | 17.29 | 587,084 | -0.65(-3.62%) |
Feb 09, 2010 | 18.12 | 18.26 | 17.80 | 17.94 | 464,235 | +0.07(+0.39%) |
Feb 08, 2010 | 17.85 | 18.60 | 17.53 | 17.87 | 213,927 | -0.05(-0.28%) |
Feb 05, 2010 | 18.00 | 18.13 | 17.52 | 17.92 | 343,125 | -0.09(-0.50%) |
Feb 04, 2010 | 18.93 | 19.01 | 18.00 | 18.01 | 329,439 | -1.11(-5.81%) |
Feb 03, 2010 | 19.44 | 19.61 | 19.00 | 19.12 | 91,355 | -0.37(-1.90%) |
Feb 02, 2010 | 19.74 | 19.74 | 18.88 | 19.49 | 363,899 | -0.30(-1.52%) |