Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.52 | 21.52 | 21.09 | 21.16 | 45,747 | -0.25(-1.15%) |
Apr 29, 2010 | 21.24 | 21.45 | 21.24 | 21.41 | 31,411 | +0.29(+1.36%) |
Apr 28, 2010 | 21.27 | 21.28 | 20.92 | 21.12 | 53,526 | +0.07(+0.32%) |
Apr 27, 2010 | 21.58 | 21.80 | 21.05 | 21.05 | 74,116 | -0.89(-4.07%) |
Apr 26, 2010 | 21.96 | 22.05 | 21.92 | 21.95 | 171,434 | -0.06(-0.28%) |
Apr 23, 2010 | 21.82 | 22.02 | 21.72 | 22.01 | 39,349 | +0.09(+0.41%) |
Apr 22, 2010 | 21.67 | 21.92 | 21.56 | 21.92 | 43,622 | -0.05(-0.24%) |
Apr 21, 2010 | 22.03 | 22.06 | 21.82 | 21.97 | 45,840 | -0.16(-0.72%) |
Apr 20, 2010 | 22.07 | 22.14 | 22.01 | 22.13 | 29,637 | +0.23(+1.06%) |
Apr 19, 2010 | 21.73 | 21.90 | 21.60 | 21.90 | 49,518 | -0.03(-0.16%) |
Apr 16, 2010 | 22.23 | 22.29 | 21.80 | 21.93 | 39,967 | -0.40(-1.80%) |
Apr 15, 2010 | 22.31 | 22.39 | 22.27 | 22.33 | 45,055 | -0.13(-0.57%) |
Apr 14, 2010 | 22.29 | 22.46 | 22.26 | 22.46 | 34,325 | +0.35(+1.60%) |
Apr 13, 2010 | 22.16 | 22.17 | 21.91 | 22.11 | 37,096 | -0.02(-0.09%) |
Apr 12, 2010 | 22.09 | 22.18 | 22.03 | 22.13 | 25,586 | +0.06(+0.28%) |
Apr 09, 2010 | 21.88 | 22.09 | 21.78 | 22.07 | 35,282 | +0.25(+1.16%) |
Apr 08, 2010 | 21.58 | 21.84 | 21.55 | 21.82 | 87,822 | +0.05(+0.25%) |
Apr 07, 2010 | 21.84 | 21.86 | 21.67 | 21.76 | 29,558 | -0.16(-0.75%) |
Apr 06, 2010 | 21.78 | 21.94 | 21.65 | 21.93 | 38,553 | -0.03(-0.12%) |
Apr 05, 2010 | 21.90 | 22.01 | 21.85 | 21.95 | 38,641 | +0.08(+0.37%) |
Apr 01, 2010 | 21.75 | 21.87 | 21.87 | 21.87 | 69,819 | +0.34(+1.58%) |
Mar 31, 2010 | 21.42 | 21.61 | 21.42 | 21.53 | 67,412 | -0.05(-0.22%) |
Mar 30, 2010 | 21.65 | 21.65 | 21.48 | 21.58 | 42,783 | -0.02(-0.09%) |
Mar 29, 2010 | 21.52 | 21.61 | 21.50 | 21.60 | 28,009 | +0.28(+1.31%) |
Mar 26, 2010 | 21.39 | 21.41 | 21.24 | 21.32 | 179,233 | +0.12(+0.58%) |
Mar 25, 2010 | 21.44 | 21.45 | 21.10 | 21.20 | 28,209 | +0.04(+0.19%) |
Mar 24, 2010 | 21.18 | 21.23 | 21.07 | 21.16 | 17,727 | -0.30(-1.39%) |
Mar 23, 2010 | 21.35 | 21.47 | 21.29 | 21.45 | 21,305 | +0.09(+0.44%) |
Mar 22, 2010 | 20.94 | 21.40 | 20.94 | 21.36 | 54,812 | +0.17(+0.82%) |
Mar 19, 2010 | 21.47 | 21.47 | 21.13 | 21.19 | 78,329 | -0.35(-1.62%) |
Mar 18, 2010 | 21.56 | 21.60 | 21.37 | 21.54 | 50,765 | -0.02(-0.09%) |
Mar 17, 2010 | 21.49 | 21.66 | 21.49 | 21.56 | 38,239 | +0.09(+0.41%) |
Mar 16, 2010 | 21.30 | 21.47 | 21.21 | 21.47 | 34,944 | +0.31(+1.44%) |
Mar 15, 2010 | 21.06 | 21.16 | 21.06 | 21.16 | 32,857 | -0.15(-0.70%) |
Mar 12, 2010 | 21.39 | 21.39 | 21.22 | 21.31 | 53,900 | +0.06(+0.28%) |
Mar 11, 2010 | 21.12 | 21.25 | 21.05 | 21.25 | 18,559 | +0.09(+0.42%) |
Mar 10, 2010 | 21.10 | 21.26 | 21.09 | 21.16 | 32,152 | +0.14(+0.64%) |
Mar 09, 2010 | 20.86 | 21.12 | 20.82 | 21.03 | 33,369 | +0.05(+0.26%) |
Mar 08, 2010 | 21.03 | 21.03 | 20.90 | 20.97 | 55,725 | -0.04(-0.19%) |
Mar 05, 2010 | 20.81 | 21.03 | 20.75 | 21.01 | 54,580 | +0.38(+1.84%) |
Mar 04, 2010 | 20.75 | 20.75 | 20.54 | 20.64 | 37,985 | -0.03(-0.13%) |
Mar 03, 2010 | 20.53 | 20.80 | 20.53 | 20.66 | 57,967 | +0.16(+0.76%) |
Mar 02, 2010 | 20.51 | 20.61 | 20.38 | 20.51 | 50,164 | +0.14(+0.70%) |
Mar 01, 2010 | 20.23 | 20.39 | 20.19 | 20.36 | 27,527 | +0.16(+0.80%) |
Feb 26, 2010 | 19.98 | 20.22 | 19.92 | 20.20 | 44,606 | +0.25(+1.26%) |
Feb 25, 2010 | 19.77 | 19.97 | 19.62 | 19.95 | 76,343 | -0.26(-1.27%) |
Feb 24, 2010 | 20.13 | 20.34 | 20.12 | 20.21 | 37,767 | +0.13(+0.64%) |
Feb 23, 2010 | 20.43 | 20.43 | 20.03 | 20.08 | 15,836 | -0.27(-1.33%) |
Feb 22, 2010 | 20.49 | 20.49 | 20.34 | 20.35 | 58,312 | +0.03(+0.17%) |
Feb 19, 2010 | 20.20 | 20.38 | 20.17 | 20.32 | 35,079 | -0.14(-0.66%) |
Feb 18, 2010 | 20.27 | 20.46 | 20.21 | 20.45 | 57,284 | +0.18(+0.90%) |
Feb 17, 2010 | 20.36 | 20.37 | 20.18 | 20.27 | 52,949 | -0.05(-0.23%) |
Feb 16, 2010 | 20.00 | 20.32 | 19.92 | 20.32 | 31,958 | +0.52(+2.61%) |
Feb 12, 2010 | 19.63 | 19.80 | 19.80 | 19.80 | 17,731 | -0.23(-1.17%) |
Feb 11, 2010 | 19.77 | 20.09 | 19.63 | 20.03 | 29,160 | +0.26(+1.30%) |
Feb 10, 2010 | 19.81 | 19.83 | 19.54 | 19.78 | 19,774 | -0.12(-0.61%) |
Feb 09, 2010 | 19.63 | 20.04 | 19.52 | 19.90 | 42,219 | +0.62(+3.19%) |
Feb 08, 2010 | 19.36 | 19.58 | 19.28 | 19.28 | 52,770 | -0.11(-0.59%) |
Feb 05, 2010 | 19.65 | 19.65 | 19.00 | 19.40 | 294,571 | -0.16(-0.83%) |
Feb 04, 2010 | 20.31 | 20.31 | 19.56 | 19.56 | 236,332 | -1.13(-5.46%) |
Feb 03, 2010 | 20.72 | 20.74 | 20.47 | 20.69 | 34,712 | -0.16(-0.75%) |
Feb 02, 2010 | 20.66 | 20.90 | 20.61 | 20.84 | 45,531 | +0.32(+1.56%) |