Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.70 | 24.97 | 23.83 | 23.84 | 521,748 | -0.74(-3.02%) |
Apr 29, 2010 | 24.25 | 24.82 | 24.17 | 24.58 | 451,858 | +0.52(+2.18%) |
Apr 28, 2010 | 24.92 | 25.12 | 23.23 | 24.05 | 1,221,807 | -0.64(-2.58%) |
Apr 27, 2010 | 25.04 | 25.21 | 24.50 | 24.69 | 592,199 | -0.39(-1.56%) |
Apr 26, 2010 | 24.66 | 25.26 | 24.66 | 25.08 | 336,493 | +0.47(+1.91%) |
Apr 23, 2010 | 24.59 | 24.66 | 24.26 | 24.61 | 287,090 | +0.06(+0.24%) |
Apr 22, 2010 | 24.37 | 24.68 | 24.09 | 24.55 | 324,827 | +0.06(+0.24%) |
Apr 21, 2010 | 24.49 | 24.53 | 24.24 | 24.49 | 2,841 | +0.19(+0.79%) |
Apr 20, 2010 | 23.84 | 24.45 | 23.84 | 24.30 | 1,866 | +0.56(+2.38%) |
Apr 19, 2010 | 23.86 | 23.95 | 23.41 | 23.74 | 393,581 | -0.15(-0.64%) |
Apr 16, 2010 | 24.07 | 24.54 | 23.79 | 23.89 | 561,387 | -0.25(-1.04%) |
Apr 15, 2010 | 23.87 | 24.18 | 23.78 | 24.14 | 289,155 | +0.30(+1.25%) |
Apr 14, 2010 | 23.48 | 23.86 | 23.38 | 23.84 | 285,854 | +0.47(+2.02%) |
Apr 13, 2010 | 23.13 | 23.45 | 23.09 | 23.37 | 180,086 | +0.25(+1.09%) |
Apr 12, 2010 | 23.22 | 23.24 | 23.01 | 23.12 | 222,743 | -0.05(-0.20%) |
Apr 09, 2010 | 23.00 | 23.36 | 22.78 | 23.17 | 887,182 | +0.19(+0.84%) |
Apr 08, 2010 | 22.97 | 23.03 | 22.69 | 22.97 | 182,699 | -0.07(-0.29%) |
Apr 07, 2010 | 23.04 | 23.07 | 22.78 | 23.04 | 253,366 | -0.13(-0.57%) |
Apr 06, 2010 | 23.19 | 23.34 | 23.05 | 23.17 | 236,469 | -0.13(-0.54%) |
Apr 05, 2010 | 23.13 | 23.48 | 23.13 | 23.30 | 190,624 | +0.23(+1.01%) |
Apr 01, 2010 | 23.07 | 23.07 | 23.07 | 23.07 | 430,219 | +0.24(+1.05%) |
Mar 31, 2010 | 22.87 | 23.23 | 22.81 | 22.83 | 380,299 | -0.09(-0.41%) |
Mar 30, 2010 | 22.77 | 23.05 | 22.71 | 22.92 | 254,986 | +0.14(+0.61%) |
Mar 29, 2010 | 22.85 | 23.01 | 22.69 | 22.78 | 140,908 | -0.07(-0.29%) |
Mar 26, 2010 | 22.98 | 23.23 | 22.69 | 22.85 | 226,458 | -0.06(-0.26%) |
Mar 25, 2010 | 23.04 | 23.14 | 22.85 | 22.91 | 260,923 | +0.09(+0.41%) |
Mar 24, 2010 | 23.09 | 23.14 | 22.54 | 22.81 | 420,068 | -0.36(-1.57%) |
Mar 23, 2010 | 22.93 | 23.27 | 22.85 | 23.18 | 287,481 | +0.27(+1.16%) |
Mar 22, 2010 | 22.61 | 22.97 | 22.45 | 22.91 | 229,509 | +0.16(+0.70%) |
Mar 19, 2010 | 22.55 | 23.01 | 22.55 | 22.75 | 863,537 | +0.26(+1.15%) |
Mar 18, 2010 | 22.20 | 22.57 | 22.07 | 22.50 | 353,231 | +0.20(+0.89%) |
Mar 17, 2010 | 22.22 | 22.30 | 21.83 | 22.30 | 369,551 | +0.20(+0.90%) |
Mar 16, 2010 | 22.22 | 22.33 | 22.00 | 22.10 | 631,814 | -0.02(-0.09%) |
Mar 15, 2010 | 22.00 | 22.15 | 21.97 | 22.12 | 261,278 | -0.03(-0.12%) |
Mar 12, 2010 | 22.36 | 22.44 | 22.00 | 22.14 | 176,302 | -0.07(-0.30%) |
Mar 11, 2010 | 22.01 | 22.25 | 21.86 | 22.21 | 179,193 | +0.09(+0.42%) |
Mar 10, 2010 | 22.02 | 22.18 | 21.83 | 22.12 | 245,567 | +0.01(+0.06%) |
Mar 09, 2010 | 22.11 | 22.28 | 21.83 | 22.10 | 352,104 | -0.03(-0.15%) |
Mar 08, 2010 | 22.14 | 22.34 | 22.04 | 22.14 | 401,546 | +0.08(+0.36%) |
Mar 05, 2010 | 21.78 | 22.12 | 21.72 | 22.06 | 462,298 | +0.44(+2.06%) |
Mar 04, 2010 | 20.98 | 22.04 | 21.46 | 21.61 | 741,693 | +0.63(+3.00%) |
Mar 03, 2010 | 21.14 | 21.14 | 20.81 | 20.98 | 200,877 | +0.01(+0.06%) |
Mar 02, 2010 | 21.06 | 21.16 | 20.85 | 20.97 | 503,053 | +0.13(+0.60%) |
Mar 01, 2010 | 19.89 | 20.94 | 19.70 | 20.84 | 773,515 | +0.46(+2.28%) |
Feb 26, 2010 | 20.31 | 20.42 | 20.02 | 20.38 | 292,586 | +0.09(+0.46%) |
Feb 25, 2010 | 20.37 | 20.40 | 20.03 | 20.29 | 418,945 | -0.35(-1.70%) |
Feb 24, 2010 | 20.65 | 20.79 | 20.50 | 20.64 | 260,249 | +0.12(+0.58%) |
Feb 23, 2010 | 20.93 | 21.06 | 20.45 | 20.52 | 234,288 | -0.45(-2.14%) |
Feb 22, 2010 | 21.37 | 21.45 | 20.90 | 20.97 | 239,280 | -0.32(-1.52%) |
Feb 19, 2010 | 21.01 | 21.56 | 20.91 | 21.29 | 580,352 | +0.28(+1.35%) |
Feb 18, 2010 | 20.51 | 21.01 | 20.41 | 21.01 | 251,315 | +0.47(+2.28%) |
Feb 17, 2010 | 20.36 | 20.58 | 20.33 | 20.54 | 249,080 | +0.28(+1.40%) |
Feb 16, 2010 | 19.95 | 20.28 | 19.53 | 20.25 | 366,716 | +0.50(+2.53%) |
Feb 12, 2010 | 19.66 | 19.75 | 19.75 | 19.75 | 323,469 | -0.12(-0.60%) |
Feb 11, 2010 | 19.68 | 19.95 | 19.39 | 19.87 | 149,470 | +0.21(+1.07%) |
Feb 10, 2010 | 19.76 | 19.87 | 19.46 | 19.66 | 242,091 | -0.11(-0.53%) |
Feb 09, 2010 | 19.68 | 19.89 | 19.45 | 19.77 | 270,734 | +0.32(+1.66%) |
Feb 08, 2010 | 19.54 | 19.75 | 19.22 | 19.45 | 291,064 | -0.10(-0.51%) |
Feb 05, 2010 | 19.80 | 19.81 | 19.10 | 19.54 | 426,803 | -0.30(-1.53%) |
Feb 04, 2010 | 20.50 | 20.50 | 19.82 | 19.85 | 270,762 | -0.84(-4.04%) |
Feb 03, 2010 | 20.87 | 20.93 | 20.49 | 20.68 | 358,045 | -0.26(-1.26%) |
Feb 02, 2010 | 20.74 | 21.10 | 20.35 | 20.95 | 259,902 | +0.14(+0.66%) |