Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.60 | 24.60 | 23.45 | 23.45 | 1,293 | -1.00(-4.09%) |
Apr 29, 2010 | 24.60 | 24.60 | 22.95 | 24.45 | 20,530 | -0.25(-1.01%) |
Apr 28, 2010 | 24.95 | 25.30 | 24.50 | 24.70 | 32,963 | -0.23(-0.94%) |
Apr 27, 2010 | 25.00 | 25.25 | 24.75 | 24.93 | 8,974 | +0.04(+0.14%) |
Apr 26, 2010 | 24.50 | 25.25 | 24.44 | 24.90 | 3,822 | +0.70(+2.89%) |
Apr 23, 2010 | 24.10 | 24.70 | 23.90 | 24.20 | 4,964 | +0.45(+1.89%) |
Apr 22, 2010 | 23.35 | 23.75 | 23.05 | 23.75 | 7,804 | +0.40(+1.71%) |
Apr 21, 2010 | 23.08 | 23.45 | 23.05 | 23.35 | 3,644 | +0.05(+0.21%) |
Apr 20, 2010 | 23.00 | 23.40 | 22.55 | 23.30 | 4,436 | +0.10(+0.43%) |
Apr 19, 2010 | 22.55 | 23.30 | 22.50 | 23.20 | 5,612 | +0.15(+0.65%) |
Apr 16, 2010 | 23.20 | 23.20 | 23.00 | 23.05 | 5,076 | -0.45(-1.91%) |
Apr 15, 2010 | 23.25 | 23.75 | 23.00 | 23.50 | 16,240 | +0.50(+2.17%) |
Apr 14, 2010 | 22.60 | 23.55 | 22.60 | 23.00 | 81,654 | +0.25(+1.10%) |
Apr 13, 2010 | 22.35 | 22.80 | 21.80 | 22.75 | 21,580 | +0.20(+0.89%) |
Apr 12, 2010 | 23.40 | 24.35 | 22.50 | 22.55 | 4,148 | -0.10(-0.44%) |
Apr 09, 2010 | 23.80 | 24.50 | 22.45 | 22.65 | 8,782 | -0.85(-3.62%) |
Apr 08, 2010 | 24.15 | 24.15 | 23.50 | 23.50 | 4,470 | -0.45(-1.88%) |
Apr 07, 2010 | 24.50 | 24.50 | 23.80 | 23.95 | 3,333 | -0.45(-1.84%) |
Apr 06, 2010 | 24.20 | 24.84 | 23.75 | 24.40 | 21,585 | +0.95(+4.05%) |
Apr 05, 2010 | 22.75 | 23.90 | 21.90 | 23.45 | 23,189 | +0.45(+1.96%) |
Apr 01, 2010 | 22.90 | 23.00 | 23.00 | 23.00 | 11,980 | +0.50(+2.22%) |
Mar 31, 2010 | 22.55 | 23.15 | 22.15 | 22.50 | 20,662 | -0.05(-0.22%) |
Mar 30, 2010 | 22.65 | 22.80 | 21.85 | 22.55 | 13,988 | -0.10(-0.44%) |
Mar 29, 2010 | 23.40 | 23.40 | 21.15 | 22.65 | 47,229 | -1.15(-4.83%) |
Mar 26, 2010 | 26.25 | 26.25 | 23.50 | 23.80 | 40,831 | -2.45(-9.33%) |
Mar 25, 2010 | 26.45 | 26.65 | 25.15 | 26.25 | 19,005 | +0.00(+0.00%) |
Mar 24, 2010 | 26.25 | 27.15 | 25.50 | 26.25 | 31,951 | -0.60(-2.23%) |
Mar 23, 2010 | 27.30 | 28.91 | 26.55 | 26.85 | 20,498 | +0.08(+0.28%) |
Mar 22, 2010 | 25.50 | 27.05 | 24.25 | 26.77 | 30,254 | +0.67(+2.59%) |
Mar 19, 2010 | 27.75 | 28.20 | 26.10 | 26.10 | 13,689 | -1.55(-5.61%) |
Mar 18, 2010 | 28.40 | 29.00 | 27.50 | 27.65 | 17,880 | -0.60(-2.12%) |
Mar 17, 2010 | 27.90 | 28.70 | 27.65 | 28.25 | 28,384 | +0.75(+2.73%) |
Mar 16, 2010 | 26.50 | 28.50 | 26.30 | 27.50 | 36,913 | +1.25(+4.76%) |
Mar 15, 2010 | 26.30 | 26.39 | 26.10 | 26.25 | 24,148 | -1.15(-4.20%) |
Mar 12, 2010 | 28.75 | 29.00 | 26.95 | 27.40 | 17,377 | -1.40(-4.86%) |
Mar 11, 2010 | 28.85 | 29.75 | 28.75 | 28.80 | 24,352 | +0.45(+1.59%) |
Mar 10, 2010 | 27.90 | 28.75 | 27.53 | 28.35 | 37,708 | +1.20(+4.42%) |
Mar 09, 2010 | 26.60 | 28.75 | 26.25 | 27.15 | 58,988 | +0.90(+3.43%) |
Mar 08, 2010 | 25.00 | 27.25 | 25.00 | 26.25 | 58,767 | +1.55(+6.28%) |
Mar 05, 2010 | 23.60 | 24.75 | 23.60 | 24.70 | 13,631 | +0.95(+4.00%) |
Mar 04, 2010 | 23.50 | 23.75 | 23.40 | 23.75 | 20,554 | +0.25(+1.06%) |
Mar 03, 2010 | 23.50 | 23.50 | 22.65 | 23.50 | 11,064 | -0.15(-0.63%) |
Mar 02, 2010 | 23.90 | 23.90 | 23.50 | 23.65 | 15,069 | -0.15(-0.63%) |
Mar 01, 2010 | 23.70 | 24.15 | 23.30 | 23.80 | 8,904 | +0.55(+2.37%) |
Feb 26, 2010 | 22.30 | 23.85 | 21.95 | 23.25 | 20,216 | +1.15(+5.20%) |
Feb 25, 2010 | 22.10 | 22.50 | 21.75 | 22.10 | 6,355 | -0.15(-0.67%) |
Feb 24, 2010 | 22.30 | 22.50 | 22.10 | 22.25 | 11,060 | +0.25(+1.14%) |
Feb 23, 2010 | 22.25 | 23.10 | 21.35 | 22.00 | 38,761 | +2.15(+10.83%) |
Feb 22, 2010 | 20.70 | 20.75 | 19.50 | 19.85 | 3,147 | -0.65(-3.17%) |
Feb 19, 2010 | 19.15 | 20.80 | 18.75 | 20.50 | 6,879 | +1.50(+7.89%) |
Feb 18, 2010 | 18.40 | 19.20 | 18.10 | 19.00 | 5,309 | +0.65(+3.54%) |
Feb 17, 2010 | 18.00 | 18.75 | 17.95 | 18.35 | 2,717 | +0.15(+0.82%) |
Feb 16, 2010 | 18.60 | 18.65 | 17.65 | 18.20 | 10,382 | +0.05(+0.28%) |
Feb 12, 2010 | 18.25 | 18.15 | 18.15 | 18.15 | 4,500 | -0.40(-2.16%) |
Feb 11, 2010 | 17.05 | 19.80 | 16.50 | 18.55 | 11,909 | +1.55(+9.12%) |
Feb 10, 2010 | 17.55 | 17.65 | 16.65 | 17.00 | 10,380 | -0.55(-3.13%) |
Feb 09, 2010 | 17.50 | 17.95 | 16.85 | 17.55 | 49,816 | +0.05(+0.29%) |
Feb 08, 2010 | 17.65 | 18.55 | 17.30 | 17.50 | 17,543 | -0.35(-1.96%) |
Feb 05, 2010 | 17.60 | 18.60 | 17.50 | 17.85 | 12,198 | +0.05(+0.28%) |
Feb 04, 2010 | 18.50 | 19.25 | 17.75 | 17.80 | 34,410 | -1.10(-5.82%) |
Feb 03, 2010 | 19.35 | 19.35 | 18.00 | 18.90 | 3,742 | -0.30(-1.56%) |
Feb 02, 2010 | 18.80 | 19.80 | 18.80 | 19.20 | 9,312 | +0.35(+1.86%) |