Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.31 | 22.44 | 21.21 | 22.25 | 2,065,286 | -0.15(-0.69%) |
Apr 29, 2010 | 23.00 | 23.00 | 22.34 | 22.41 | 689,721 | -0.36(-1.60%) |
Apr 28, 2010 | 22.59 | 22.82 | 22.51 | 22.77 | 346,316 | +0.25(+1.09%) |
Apr 27, 2010 | 22.79 | 22.91 | 22.50 | 22.52 | 699,371 | -0.44(-1.90%) |
Apr 26, 2010 | 22.88 | 23.16 | 22.88 | 22.96 | 438,585 | -0.26(-1.11%) |
Apr 23, 2010 | 22.97 | 23.23 | 22.74 | 23.22 | 565,296 | +0.28(+1.22%) |
Apr 22, 2010 | 23.01 | 23.02 | 22.73 | 22.94 | 465,556 | -0.16(-0.68%) |
Apr 21, 2010 | 23.23 | 23.23 | 22.81 | 23.10 | 619,008 | +0.09(+0.40%) |
Apr 20, 2010 | 22.72 | 23.17 | 22.57 | 23.00 | 725,970 | +0.52(+2.30%) |
Apr 19, 2010 | 22.13 | 22.63 | 22.12 | 22.49 | 1,157,519 | -0.07(-0.33%) |
Apr 16, 2010 | 22.58 | 22.75 | 22.32 | 22.56 | 1,255,793 | -0.30(-1.33%) |
Apr 15, 2010 | 23.06 | 23.13 | 22.86 | 22.87 | 413,302 | -0.19(-0.82%) |
Apr 14, 2010 | 23.12 | 23.34 | 22.89 | 23.06 | 864,551 | -0.01(-0.03%) |
Apr 13, 2010 | 22.89 | 23.13 | 22.54 | 23.06 | 1,032,036 | -0.12(-0.50%) |
Apr 12, 2010 | 23.38 | 23.38 | 23.07 | 23.18 | 1,559,038 | -0.00(-0.02%) |
Apr 09, 2010 | 22.74 | 23.18 | 22.74 | 23.18 | 1,491,587 | +0.52(+2.31%) |
Apr 08, 2010 | 22.30 | 22.78 | 21.64 | 22.66 | 1,790,646 | +0.16(+0.71%) |
Apr 07, 2010 | 22.95 | 23.15 | 22.34 | 22.50 | 1,486,932 | -0.70(-3.03%) |
Apr 06, 2010 | 22.96 | 23.21 | 22.47 | 23.20 | 1,486,108 | +0.38(+1.66%) |
Apr 05, 2010 | 22.30 | 23.19 | 22.21 | 22.82 | 1,628,106 | +0.75(+3.40%) |
Apr 01, 2010 | 21.87 | 22.07 | 22.07 | 22.07 | 1,176,108 | +0.27(+1.24%) |
Mar 31, 2010 | 21.71 | 21.81 | 21.60 | 21.80 | 1,085,601 | +0.27(+1.27%) |
Mar 30, 2010 | 21.54 | 21.71 | 21.42 | 21.53 | 656,664 | -0.02(-0.09%) |
Mar 29, 2010 | 21.64 | 21.64 | 20.99 | 21.55 | 1,841,218 | +0.95(+4.59%) |
Mar 26, 2010 | 20.76 | 21.39 | 20.48 | 20.60 | 1,115,477 | -0.10(-0.50%) |
Mar 25, 2010 | 20.67 | 21.03 | 20.67 | 20.71 | 1,156,557 | +0.08(+0.38%) |
Mar 24, 2010 | 21.09 | 21.09 | 20.54 | 20.63 | 845,656 | -0.33(-1.56%) |
Mar 23, 2010 | 20.78 | 21.05 | 20.29 | 20.96 | 1,198,294 | +0.72(+3.55%) |
Mar 22, 2010 | 19.16 | 20.30 | 19.07 | 20.24 | 2,439,779 | +1.46(+7.76%) |
Mar 19, 2010 | 21.33 | 21.33 | 18.78 | 18.78 | 5,429,104 | -2.37(-11.20%) |
Mar 18, 2010 | 21.64 | 21.69 | 21.14 | 21.15 | 681,975 | -0.46(-2.15%) |
Mar 17, 2010 | 21.64 | 21.71 | 21.49 | 21.61 | 419,178 | +0.16(+0.74%) |
Mar 16, 2010 | 21.42 | 21.47 | 21.30 | 21.45 | 424,345 | +0.19(+0.91%) |
Mar 15, 2010 | 21.26 | 21.26 | 21.13 | 21.26 | 584,046 | -0.05(-0.23%) |
Mar 12, 2010 | 21.11 | 21.51 | 21.07 | 21.31 | 689,189 | +0.26(+1.26%) |
Mar 11, 2010 | 20.84 | 21.04 | 20.84 | 21.04 | 509,136 | +0.13(+0.62%) |
Mar 10, 2010 | 20.73 | 21.09 | 20.71 | 20.91 | 546,856 | +0.19(+0.89%) |
Mar 09, 2010 | 20.76 | 20.81 | 20.65 | 20.73 | 456,454 | -0.09(-0.45%) |
Mar 08, 2010 | 20.78 | 20.86 | 20.54 | 20.82 | 458,777 | +0.15(+0.71%) |
Mar 05, 2010 | 20.21 | 20.72 | 20.21 | 20.67 | 1,103,721 | +0.49(+2.41%) |
Mar 04, 2010 | 20.65 | 20.65 | 20.12 | 20.19 | 349,118 | -0.24(-1.15%) |
Mar 03, 2010 | 20.43 | 20.71 | 20.37 | 20.42 | 445,974 | +0.11(+0.53%) |
Mar 02, 2010 | 20.20 | 20.44 | 19.97 | 20.31 | 620,882 | +0.40(+2.01%) |
Mar 01, 2010 | 19.97 | 19.97 | 19.73 | 19.92 | 569,015 | +0.18(+0.91%) |
Feb 26, 2010 | 19.74 | 19.87 | 19.70 | 19.74 | 334,124 | +0.04(+0.18%) |
Feb 25, 2010 | 19.72 | 19.73 | 19.39 | 19.70 | 515,716 | +0.15(+0.79%) |
Feb 24, 2010 | 19.56 | 19.73 | 19.50 | 19.55 | 454,570 | +0.01(+0.07%) |
Feb 23, 2010 | 19.60 | 19.63 | 19.38 | 19.53 | 543,948 | -0.10(-0.53%) |
Feb 22, 2010 | 19.76 | 19.76 | 19.51 | 19.64 | 370,227 | +0.02(+0.11%) |
Feb 19, 2010 | 19.63 | 19.65 | 19.43 | 19.61 | 321,104 | +0.05(+0.25%) |
Feb 18, 2010 | 19.44 | 19.63 | 19.35 | 19.57 | 352,977 | +0.22(+1.13%) |
Feb 17, 2010 | 19.43 | 19.49 | 19.34 | 19.35 | 391,154 | -0.01(-0.03%) |
Feb 16, 2010 | 19.32 | 19.49 | 19.23 | 19.35 | 651,456 | +0.05(+0.27%) |
Feb 12, 2010 | 19.13 | 19.30 | 19.30 | 19.30 | 479,138 | +0.32(+1.71%) |
Feb 11, 2010 | 18.74 | 19.06 | 18.59 | 18.98 | 461,748 | +0.49(+2.63%) |
Feb 10, 2010 | 18.33 | 18.53 | 18.20 | 18.49 | 266,093 | +0.20(+1.10%) |
Feb 09, 2010 | 18.36 | 18.43 | 18.24 | 18.29 | 805,423 | +0.03(+0.15%) |
Feb 08, 2010 | 18.44 | 18.46 | 18.18 | 18.26 | 479,663 | +0.09(+0.49%) |
Feb 05, 2010 | 18.40 | 18.64 | 17.76 | 18.18 | 993,292 | -0.27(-1.47%) |
Feb 04, 2010 | 18.78 | 18.97 | 18.38 | 18.45 | 882,688 | -0.61(-3.20%) |
Feb 03, 2010 | 19.21 | 19.31 | 18.93 | 19.06 | 400,338 | -0.12(-0.63%) |
Feb 02, 2010 | 18.55 | 19.18 | 18.49 | 19.18 | 698,812 | +0.69(+3.71%) |