Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.44 | 23.49 | 23.12 | 23.31 | 35,741 | -0.04(-0.17%) |
Apr 29, 2010 | 23.17 | 23.35 | 23.17 | 23.35 | 12,386 | +0.89(+3.96%) |
Apr 28, 2010 | 22.81 | 22.84 | 22.22 | 22.46 | 19,944 | -0.39(-1.71%) |
Apr 27, 2010 | 23.76 | 23.81 | 22.85 | 22.85 | 13,706 | -1.04(-4.35%) |
Apr 26, 2010 | 23.95 | 24.10 | 23.85 | 23.89 | 30,098 | +0.21(+0.89%) |
Apr 23, 2010 | 23.45 | 23.82 | 23.45 | 23.68 | 29,432 | +0.00(+0.00%) |
Apr 22, 2010 | 23.44 | 23.68 | 23.35 | 23.68 | 17,744 | +0.15(+0.64%) |
Apr 21, 2010 | 23.59 | 23.69 | 23.50 | 23.53 | 17,221 | -0.08(-0.34%) |
Apr 20, 2010 | 23.67 | 23.67 | 23.47 | 23.61 | 10,043 | +0.22(+0.94%) |
Apr 19, 2010 | 23.33 | 23.39 | 23.15 | 23.39 | 9,259 | +0.02(+0.09%) |
Apr 16, 2010 | 23.86 | 23.87 | 23.19 | 23.37 | 29,083 | -0.62(-2.58%) |
Apr 15, 2010 | 24.09 | 24.19 | 23.83 | 23.99 | 51,082 | -0.13(-0.54%) |
Apr 14, 2010 | 24.01 | 24.19 | 23.96 | 24.12 | 15,905 | +0.11(+0.46%) |
Apr 13, 2010 | 24.10 | 24.10 | 23.85 | 24.01 | 16,944 | +0.01(+0.04%) |
Apr 12, 2010 | 24.13 | 24.23 | 24.00 | 24.00 | 30,074 | -0.07(-0.29%) |
Apr 09, 2010 | 23.94 | 24.12 | 23.84 | 24.07 | 32,551 | +0.35(+1.48%) |
Apr 08, 2010 | 23.55 | 23.73 | 23.49 | 23.72 | 11,438 | -0.12(-0.50%) |
Apr 07, 2010 | 24.00 | 24.00 | 23.69 | 23.84 | 12,455 | -0.39(-1.61%) |
Apr 06, 2010 | 24.18 | 24.28 | 24.10 | 24.23 | 11,446 | -0.17(-0.70%) |
Apr 05, 2010 | 24.45 | 24.50 | 24.36 | 24.40 | 9,265 | -0.07(-0.29%) |
Apr 01, 2010 | 24.47 | 24.47 | 24.47 | 0 | +0.40(+1.66%) | |
Mar 31, 2010 | 23.93 | 24.16 | 23.84 | 24.07 | 11,863 | +0.36(+1.52%) |
Mar 30, 2010 | 23.78 | 23.79 | 23.55 | 23.71 | 16,379 | +0.00(+0.00%) |
Mar 29, 2010 | 23.49 | 23.71 | 23.45 | 23.71 | 12,315 | +0.14(+0.59%) |
Mar 26, 2010 | 23.47 | 23.69 | 23.40 | 23.57 | 11,090 | +0.30(+1.29%) |
Mar 25, 2010 | 23.40 | 23.61 | 23.27 | 23.27 | 18,164 | +0.02(+0.09%) |
Mar 24, 2010 | 23.24 | 23.32 | 23.11 | 23.25 | 12,634 | -0.64(-2.68%) |
Mar 23, 2010 | 23.75 | 23.89 | 23.65 | 23.89 | 11,859 | -0.11(-0.46%) |
Mar 22, 2010 | 23.45 | 24.00 | 23.45 | 24.00 | 18,307 | +0.31(+1.31%) |
Mar 19, 2010 | 23.65 | 23.72 | 23.38 | 23.69 | 13,739 | -0.32(-1.33%) |
Mar 18, 2010 | 24.19 | 24.19 | 23.82 | 24.01 | 5,781 | -0.51(-2.08%) |
Mar 17, 2010 | 24.39 | 24.60 | 24.38 | 24.52 | 19,463 | +0.14(+0.57%) |
Mar 16, 2010 | 24.16 | 24.50 | 24.16 | 24.38 | 33,185 | +0.13(+0.54%) |
Mar 15, 2010 | 24.15 | 24.25 | 24.12 | 24.25 | 9,088 | -0.15(-0.61%) |
Mar 12, 2010 | 24.35 | 24.45 | 24.25 | 24.40 | 15,371 | -0.07(-0.29%) |
Mar 11, 2010 | 24.31 | 24.52 | 24.15 | 24.47 | 18,159 | +0.09(+0.37%) |
Mar 10, 2010 | 24.21 | 24.47 | 24.21 | 24.38 | 68,904 | +0.18(+0.74%) |
Mar 09, 2010 | 24.10 | 24.34 | 24.08 | 24.20 | 30,125 | -0.12(-0.49%) |
Mar 08, 2010 | 24.31 | 24.34 | 24.15 | 24.32 | 13,381 | -0.25(-1.02%) |
Mar 05, 2010 | 24.08 | 24.65 | 24.08 | 24.57 | 21,800 | +0.48(+1.99%) |
Mar 04, 2010 | 24.09 | 24.10 | 23.85 | 24.09 | 10,376 | -0.08(-0.33%) |
Mar 03, 2010 | 24.27 | 24.46 | 24.17 | 24.17 | 13,283 | +0.03(+0.12%) |
Mar 02, 2010 | 24.10 | 24.30 | 23.92 | 24.14 | 31,190 | +0.00(+0.00%) |
Mar 01, 2010 | 23.86 | 24.17 | 23.74 | 24.14 | 11,865 | +0.29(+1.22%) |
Feb 26, 2010 | 23.57 | 24.00 | 23.39 | 23.85 | 13,108 | +1.15(+5.07%) |
Feb 25, 2010 | 22.34 | 22.75 | 22.34 | 22.70 | 3,881 | -0.24(-1.05%) |
Feb 24, 2010 | 22.89 | 23.09 | 22.80 | 22.94 | 14,123 | +0.17(+0.75%) |
Feb 23, 2010 | 22.90 | 22.99 | 22.65 | 22.77 | 31,999 | -0.13(-0.57%) |
Feb 22, 2010 | 23.04 | 25.91 | 22.75 | 22.90 | 14,440 | -0.35(-1.51%) |
Feb 19, 2010 | 22.82 | 23.25 | 22.82 | 23.25 | 10,640 | +0.14(+0.61%) |
Feb 18, 2010 | 22.84 | 23.11 | 22.79 | 23.11 | 19,491 | +0.16(+0.70%) |
Feb 17, 2010 | 23.03 | 23.09 | 22.75 | 22.95 | 30,365 | +0.20(+0.88%) |
Feb 16, 2010 | 22.10 | 22.86 | 22.10 | 22.75 | 17,597 | +1.25(+5.81%) |
Feb 12, 2010 | 21.50 | 21.50 | 21.50 | 0 | +0.02(+0.09%) | |
Feb 11, 2010 | 21.36 | 21.55 | 21.16 | 21.48 | 13,531 | +0.03(+0.14%) |
Feb 10, 2010 | 21.40 | 21.53 | 21.19 | 21.45 | 15,789 | -0.13(-0.60%) |
Feb 09, 2010 | 21.35 | 21.85 | 21.16 | 21.58 | 48,837 | +0.28(+1.31%) |
Feb 08, 2010 | 21.25 | 21.50 | 21.05 | 21.30 | 16,779 | +0.52(+2.50%) |
Feb 05, 2010 | 20.85 | 20.99 | 20.38 | 20.78 | 75,054 | -0.35(-1.66%) |
Feb 04, 2010 | 21.64 | 21.64 | 21.13 | 21.13 | 14,553 | -0.92(-4.17%) |
Feb 03, 2010 | 21.98 | 22.10 | 21.80 | 22.05 | 21,988 | -0.30(-1.34%) |
Feb 02, 2010 | 22.03 | 22.45 | 21.93 | 22.35 | 25,593 | +0.41(+1.87%) |