Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.17 | 21.33 | 20.96 | 20.98 | 47,703 | -0.33(-1.57%) |
Apr 29, 2010 | 21.23 | 21.41 | 21.23 | 21.32 | 110,366 | +0.17(+0.82%) |
Apr 28, 2010 | 21.21 | 21.32 | 21.05 | 21.14 | 158,832 | +0.06(+0.30%) |
Apr 27, 2010 | 21.54 | 21.54 | 21.06 | 21.08 | 159,128 | -0.68(-3.13%) |
Apr 26, 2010 | 21.64 | 21.79 | 21.64 | 21.76 | 38,401 | +0.18(+0.86%) |
Apr 23, 2010 | 20.95 | 21.63 | 20.95 | 21.58 | 151,397 | +0.17(+0.78%) |
Apr 22, 2010 | 21.20 | 21.41 | 20.96 | 21.41 | 105,394 | -0.07(-0.35%) |
Apr 21, 2010 | 21.64 | 21.64 | 21.32 | 21.48 | 49,873 | -0.20(-0.91%) |
Apr 20, 2010 | 21.50 | 21.70 | 21.49 | 21.68 | 85,260 | +0.27(+1.24%) |
Apr 19, 2010 | 21.00 | 21.41 | 21.00 | 21.41 | 77,440 | -0.22(-1.01%) |
Apr 16, 2010 | 22.18 | 22.18 | 21.47 | 21.63 | 163,553 | -0.68(-3.03%) |
Apr 15, 2010 | 22.17 | 22.37 | 22.17 | 22.31 | 32,590 | -0.12(-0.51%) |
Apr 14, 2010 | 22.01 | 22.47 | 22.01 | 22.42 | 66,012 | +0.56(+2.58%) |
Apr 13, 2010 | 21.93 | 21.93 | 21.66 | 21.86 | 12,900 | -0.00(-0.02%) |
Apr 12, 2010 | 21.86 | 21.92 | 21.78 | 21.86 | 55,721 | +0.17(+0.80%) |
Apr 09, 2010 | 21.64 | 21.75 | 21.59 | 21.69 | 66,811 | +0.17(+0.80%) |
Apr 08, 2010 | 21.14 | 21.57 | 21.02 | 21.52 | 90,210 | +0.12(+0.57%) |
Apr 07, 2010 | 21.49 | 21.50 | 21.27 | 21.40 | 109,722 | -0.20(-0.94%) |
Apr 06, 2010 | 21.55 | 21.64 | 21.45 | 21.60 | 70,863 | +0.05(+0.25%) |
Apr 05, 2010 | 21.35 | 21.58 | 21.34 | 21.55 | 70,224 | +0.36(+1.68%) |
Apr 01, 2010 | 20.91 | 21.19 | 21.19 | 21.19 | 66,875 | +0.54(+2.60%) |
Mar 31, 2010 | 20.52 | 20.73 | 20.52 | 20.65 | 29,094 | +0.03(+0.17%) |
Mar 30, 2010 | 20.49 | 20.71 | 20.40 | 20.62 | 90,444 | +0.03(+0.17%) |
Mar 29, 2010 | 20.33 | 20.66 | 20.33 | 20.58 | 115,849 | +0.24(+1.16%) |
Mar 26, 2010 | 20.23 | 20.43 | 20.23 | 20.35 | 94,585 | +0.26(+1.29%) |
Mar 25, 2010 | 20.03 | 20.28 | 20.03 | 20.09 | 45,702 | +0.09(+0.43%) |
Mar 24, 2010 | 20.09 | 20.09 | 19.86 | 20.00 | 53,912 | -0.15(-0.74%) |
Mar 23, 2010 | 20.07 | 20.28 | 20.03 | 20.15 | 76,298 | +0.07(+0.35%) |
Mar 22, 2010 | 19.77 | 20.13 | 19.76 | 20.08 | 62,159 | -0.10(-0.51%) |
Mar 19, 2010 | 20.32 | 20.39 | 20.09 | 20.18 | 165,514 | -0.24(-1.19%) |
Mar 18, 2010 | 20.48 | 20.49 | 20.33 | 20.43 | 95,103 | -0.10(-0.51%) |
Mar 17, 2010 | 20.41 | 20.56 | 20.40 | 20.53 | 101,404 | +0.27(+1.34%) |
Mar 16, 2010 | 20.06 | 20.34 | 20.02 | 20.26 | 103,575 | +0.27(+1.36%) |
Mar 15, 2010 | 19.94 | 20.01 | 19.94 | 19.99 | 76,168 | -0.14(-0.72%) |
Mar 12, 2010 | 20.21 | 20.24 | 20.07 | 20.13 | 46,247 | +0.10(+0.52%) |
Mar 11, 2010 | 19.98 | 20.03 | 19.82 | 20.03 | 61,975 | +0.05(+0.26%) |
Mar 10, 2010 | 19.86 | 20.01 | 19.83 | 19.98 | 74,302 | -0.04(-0.20%) |
Mar 09, 2010 | 19.77 | 20.11 | 19.74 | 20.02 | 48,720 | +0.08(+0.41%) |
Mar 08, 2010 | 20.13 | 20.13 | 19.80 | 19.94 | 77,715 | +0.02(+0.12%) |
Mar 05, 2010 | 19.51 | 19.91 | 19.51 | 19.91 | 63,465 | +0.45(+2.31%) |
Mar 04, 2010 | 19.50 | 19.52 | 19.38 | 19.46 | 29,426 | +0.03(+0.15%) |
Mar 03, 2010 | 19.24 | 19.50 | 19.24 | 19.43 | 57,812 | +0.20(+1.05%) |
Mar 02, 2010 | 19.16 | 19.31 | 19.11 | 19.23 | 122,114 | +0.33(+1.74%) |
Mar 01, 2010 | 18.63 | 18.92 | 18.63 | 18.90 | 137,256 | +0.40(+2.18%) |
Feb 26, 2010 | 18.32 | 18.53 | 18.29 | 18.50 | 85,562 | +0.07(+0.38%) |
Feb 25, 2010 | 18.23 | 18.43 | 18.17 | 18.43 | 92,930 | -0.26(-1.39%) |
Feb 24, 2010 | 18.63 | 18.88 | 18.55 | 18.69 | 80,037 | +0.12(+0.62%) |
Feb 23, 2010 | 18.93 | 18.93 | 18.53 | 18.57 | 118,415 | -0.46(-2.40%) |
Feb 22, 2010 | 19.03 | 19.11 | 18.97 | 19.03 | 20,939 | +0.02(+0.09%) |
Feb 19, 2010 | 18.82 | 19.08 | 18.78 | 19.01 | 75,250 | -0.06(-0.33%) |
Feb 18, 2010 | 18.93 | 19.13 | 18.90 | 19.08 | 46,000 | +0.02(+0.12%) |
Feb 17, 2010 | 19.11 | 19.13 | 18.98 | 19.05 | 47,133 | +0.06(+0.30%) |
Feb 16, 2010 | 18.84 | 19.02 | 18.78 | 19.00 | 149,909 | +0.54(+2.94%) |
Feb 12, 2010 | 18.41 | 18.45 | 18.45 | 18.45 | 67,568 | -0.46(-2.44%) |
Feb 11, 2010 | 18.53 | 18.95 | 18.48 | 18.91 | 104,813 | +0.31(+1.68%) |
Feb 10, 2010 | 18.71 | 18.75 | 18.38 | 18.60 | 117,719 | -0.03(-0.19%) |
Feb 09, 2010 | 18.34 | 18.74 | 18.24 | 18.64 | 210,019 | +0.65(+3.63%) |
Feb 08, 2010 | 18.25 | 18.33 | 17.97 | 17.99 | 138,000 | -0.40(-2.17%) |
Feb 05, 2010 | 18.68 | 18.68 | 17.91 | 18.38 | 239,569 | -0.48(-2.54%) |
Feb 04, 2010 | 19.71 | 19.71 | 18.78 | 18.86 | 188,054 | -1.28(-6.33%) |
Feb 03, 2010 | 20.35 | 20.40 | 20.01 | 20.14 | 100,288 | -0.12(-0.61%) |
Feb 02, 2010 | 19.95 | 20.31 | 19.85 | 20.26 | 123,564 | +0.29(+1.43%) |