Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.23 | 23.24 | 22.76 | 22.94 | 337,797 | -0.25(-1.08%) |
Apr 29, 2010 | 23.33 | 23.48 | 23.10 | 23.19 | 486,824 | -0.03(-0.14%) |
Apr 28, 2010 | 23.13 | 23.27 | 22.92 | 23.22 | 532,909 | +0.28(+1.21%) |
Apr 27, 2010 | 23.54 | 23.68 | 22.93 | 22.94 | 1,032,131 | -0.68(-2.86%) |
Apr 26, 2010 | 23.73 | 23.79 | 23.61 | 23.62 | 350,447 | -0.11(-0.47%) |
Apr 23, 2010 | 23.19 | 23.73 | 23.19 | 23.73 | 435,453 | +0.53(+2.28%) |
Apr 22, 2010 | 22.96 | 23.23 | 22.84 | 23.20 | 397,269 | +0.05(+0.23%) |
Apr 21, 2010 | 23.26 | 23.34 | 23.01 | 23.15 | 527,150 | -0.10(-0.43%) |
Apr 20, 2010 | 22.89 | 23.29 | 22.89 | 23.25 | 301,254 | +0.49(+2.15%) |
Apr 19, 2010 | 22.56 | 22.77 | 22.49 | 22.76 | 596,832 | +0.03(+0.15%) |
Apr 16, 2010 | 22.96 | 23.07 | 22.60 | 22.72 | 570,259 | -0.38(-1.63%) |
Apr 15, 2010 | 23.04 | 23.15 | 23.00 | 23.10 | 631,196 | +0.02(+0.09%) |
Apr 14, 2010 | 22.94 | 23.08 | 22.79 | 23.08 | 356,954 | +0.26(+1.16%) |
Apr 13, 2010 | 22.89 | 22.94 | 22.62 | 22.82 | 312,068 | -0.12(-0.52%) |
Apr 12, 2010 | 22.85 | 23.04 | 22.84 | 22.94 | 654,211 | +0.05(+0.23%) |
Apr 09, 2010 | 22.76 | 22.90 | 22.74 | 22.88 | 447,980 | +0.23(+1.00%) |
Apr 08, 2010 | 22.38 | 22.70 | 22.29 | 22.66 | 342,098 | +0.14(+0.64%) |
Apr 07, 2010 | 22.72 | 22.72 | 22.43 | 22.51 | 697,039 | -0.26(-1.13%) |
Apr 06, 2010 | 22.69 | 22.82 | 22.65 | 22.77 | 179,297 | +0.02(+0.09%) |
Apr 05, 2010 | 22.51 | 22.78 | 22.43 | 22.75 | 500,271 | +0.39(+1.75%) |
Apr 01, 2010 | 22.17 | 22.36 | 22.36 | 22.36 | 531,928 | +0.37(+1.69%) |
Mar 31, 2010 | 21.90 | 22.08 | 21.86 | 21.99 | 262,754 | +0.10(+0.45%) |
Mar 30, 2010 | 21.90 | 21.91 | 21.75 | 21.89 | 227,550 | +0.06(+0.27%) |
Mar 29, 2010 | 21.56 | 21.87 | 21.56 | 21.83 | 378,949 | +0.39(+1.82%) |
Mar 26, 2010 | 21.49 | 21.56 | 21.31 | 21.44 | 283,717 | +0.01(+0.06%) |
Mar 25, 2010 | 21.91 | 21.95 | 21.41 | 21.43 | 351,778 | -0.33(-1.50%) |
Mar 24, 2010 | 21.75 | 21.93 | 21.72 | 21.75 | 252,229 | -0.15(-0.69%) |
Mar 23, 2010 | 21.82 | 21.92 | 21.73 | 21.91 | 303,518 | +0.09(+0.42%) |
Mar 22, 2010 | 21.60 | 21.89 | 21.53 | 21.81 | 242,073 | -0.06(-0.27%) |
Mar 19, 2010 | 22.16 | 22.18 | 21.68 | 21.87 | 248,404 | -0.26(-1.16%) |
Mar 18, 2010 | 22.41 | 22.45 | 22.02 | 22.13 | 189,077 | -0.29(-1.29%) |
Mar 17, 2010 | 22.32 | 22.56 | 22.31 | 22.42 | 221,033 | +0.20(+0.89%) |
Mar 16, 2010 | 22.12 | 22.24 | 21.99 | 22.22 | 217,066 | +0.20(+0.93%) |
Mar 15, 2010 | 21.89 | 22.02 | 21.89 | 22.02 | 240,718 | -0.22(-0.98%) |
Mar 12, 2010 | 22.35 | 22.35 | 22.15 | 22.24 | 261,913 | +0.00(+0.00%) |
Mar 11, 2010 | 22.18 | 22.26 | 22.14 | 22.24 | 294,850 | +0.01(+0.03%) |
Mar 10, 2010 | 22.09 | 22.28 | 22.02 | 22.23 | 288,834 | +0.16(+0.72%) |
Mar 09, 2010 | 21.94 | 22.20 | 21.93 | 22.07 | 151,024 | +0.01(+0.06%) |
Mar 08, 2010 | 22.11 | 22.17 | 21.97 | 22.06 | 200,277 | -0.03(-0.15%) |
Mar 05, 2010 | 21.91 | 22.10 | 21.89 | 22.09 | 164,618 | +0.39(+1.79%) |
Mar 04, 2010 | 21.81 | 21.88 | 21.62 | 21.70 | 227,866 | -0.07(-0.30%) |
Mar 03, 2010 | 21.78 | 21.97 | 21.77 | 21.77 | 311,197 | +0.05(+0.21%) |
Mar 02, 2010 | 21.68 | 21.85 | 21.63 | 21.72 | 260,242 | +0.15(+0.70%) |
Mar 01, 2010 | 21.47 | 21.60 | 21.44 | 21.57 | 240,711 | +0.22(+1.05%) |
Feb 26, 2010 | 21.38 | 21.44 | 21.22 | 21.35 | 240,226 | +0.03(+0.15%) |
Feb 25, 2010 | 21.06 | 21.34 | 20.89 | 21.31 | 268,733 | -0.05(-0.24%) |
Feb 24, 2010 | 21.27 | 21.42 | 21.17 | 21.36 | 295,719 | +0.12(+0.55%) |
Feb 23, 2010 | 21.46 | 21.53 | 21.19 | 21.25 | 248,992 | -0.33(-1.53%) |
Feb 22, 2010 | 21.93 | 21.93 | 21.53 | 21.58 | 119,149 | -0.28(-1.30%) |
Feb 19, 2010 | 21.70 | 21.95 | 21.65 | 21.86 | 161,765 | +0.05(+0.21%) |
Feb 18, 2010 | 21.66 | 21.85 | 21.57 | 21.81 | 261,202 | +0.13(+0.60%) |
Feb 17, 2010 | 21.79 | 21.82 | 21.58 | 21.68 | 263,281 | +0.00(+0.01%) |
Feb 16, 2010 | 21.50 | 21.79 | 21.48 | 21.68 | 423,316 | +0.48(+2.27%) |
Feb 12, 2010 | 21.04 | 21.20 | 21.20 | 21.20 | 407,178 | -0.09(-0.43%) |
Feb 11, 2010 | 20.94 | 21.32 | 20.86 | 21.29 | 266,687 | +0.33(+1.57%) |
Feb 10, 2010 | 21.05 | 21.07 | 20.65 | 20.96 | 466,142 | -0.08(-0.38%) |
Feb 09, 2010 | 20.93 | 21.30 | 20.86 | 21.04 | 567,097 | +0.38(+1.85%) |
Feb 08, 2010 | 20.81 | 21.07 | 20.66 | 20.66 | 428,823 | -0.17(-0.82%) |
Feb 05, 2010 | 20.84 | 20.92 | 20.26 | 20.83 | 1,405,946 | -0.01(-0.06%) |
Feb 04, 2010 | 21.54 | 21.54 | 20.82 | 20.84 | 616,784 | -0.86(-3.96%) |
Feb 03, 2010 | 21.87 | 21.97 | 21.64 | 21.70 | 321,522 | -0.20(-0.93%) |
Feb 02, 2010 | 21.71 | 21.91 | 21.53 | 21.91 | 286,614 | +0.33(+1.53%) |