Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.33 | 22.74 | 21.96 | 22.30 | 626,195 | -0.11(-0.49%) |
Apr 29, 2010 | 23.86 | 23.86 | 21.78 | 22.41 | 752,473 | -1.26(-5.31%) |
Apr 28, 2010 | 23.58 | 23.78 | 23.38 | 23.67 | 244,573 | +0.27(+1.15%) |
Apr 27, 2010 | 24.09 | 24.09 | 23.38 | 23.40 | 447,999 | -0.72(-2.99%) |
Apr 26, 2010 | 24.21 | 24.47 | 24.03 | 24.12 | 322,906 | -0.13(-0.55%) |
Apr 23, 2010 | 23.84 | 24.30 | 23.64 | 24.26 | 316,727 | +0.47(+1.97%) |
Apr 22, 2010 | 23.54 | 23.85 | 23.45 | 23.79 | 366,548 | +0.16(+0.67%) |
Apr 21, 2010 | 23.93 | 24.06 | 23.48 | 23.63 | 504,278 | -0.36(-1.50%) |
Apr 20, 2010 | 23.94 | 24.29 | 23.94 | 23.99 | 300,696 | +0.05(+0.21%) |
Apr 19, 2010 | 24.25 | 24.46 | 23.72 | 23.94 | 433,652 | -0.42(-1.72%) |
Apr 16, 2010 | 24.66 | 24.78 | 24.13 | 24.36 | 381,174 | -0.18(-0.72%) |
Apr 15, 2010 | 24.33 | 24.70 | 24.30 | 24.53 | 543,324 | +0.25(+1.03%) |
Apr 14, 2010 | 24.26 | 24.34 | 23.94 | 24.28 | 204,754 | +0.20(+0.83%) |
Apr 13, 2010 | 24.02 | 24.27 | 23.86 | 24.08 | 191,260 | -0.03(-0.10%) |
Apr 12, 2010 | 24.08 | 24.15 | 23.95 | 24.10 | 190,812 | +0.07(+0.28%) |
Apr 09, 2010 | 24.13 | 24.13 | 23.80 | 24.04 | 148,727 | +0.02(+0.07%) |
Apr 08, 2010 | 24.13 | 24.16 | 23.85 | 24.02 | 262,555 | -0.13(-0.55%) |
Apr 07, 2010 | 24.20 | 24.31 | 24.02 | 24.15 | 256,004 | -0.13(-0.55%) |
Apr 06, 2010 | 24.10 | 24.32 | 24.10 | 24.29 | 209,291 | +0.17(+0.69%) |
Apr 05, 2010 | 24.07 | 24.25 | 23.82 | 24.12 | 273,382 | +0.17(+0.70%) |
Apr 01, 2010 | 23.76 | 23.95 | 23.95 | 23.95 | 307,087 | +0.31(+1.31%) |
Mar 31, 2010 | 23.96 | 24.19 | 23.62 | 23.64 | 405,086 | -0.43(-1.77%) |
Mar 30, 2010 | 23.75 | 24.23 | 23.66 | 24.07 | 354,373 | +0.34(+1.41%) |
Mar 29, 2010 | 23.43 | 23.81 | 23.31 | 23.74 | 487,383 | +0.47(+2.02%) |
Mar 26, 2010 | 23.74 | 23.81 | 23.23 | 23.27 | 617,338 | -0.42(-1.77%) |
Mar 25, 2010 | 23.96 | 23.96 | 23.65 | 23.69 | 434,334 | -0.08(-0.35%) |
Mar 24, 2010 | 23.71 | 23.79 | 23.35 | 23.77 | 574,577 | +0.01(+0.03%) |
Mar 23, 2010 | 23.72 | 23.80 | 23.54 | 23.76 | 765,993 | -0.07(-0.28%) |
Mar 22, 2010 | 23.17 | 23.88 | 23.15 | 23.83 | 500,709 | +0.49(+2.12%) |
Mar 19, 2010 | 23.22 | 23.45 | 23.10 | 23.33 | 741,268 | +0.21(+0.91%) |
Mar 18, 2010 | 23.09 | 23.13 | 22.83 | 23.12 | 521,494 | +0.12(+0.51%) |
Mar 17, 2010 | 23.07 | 23.13 | 22.88 | 23.01 | 357,563 | -0.08(-0.36%) |
Mar 16, 2010 | 22.86 | 23.09 | 22.71 | 23.09 | 271,147 | +0.31(+1.36%) |
Mar 15, 2010 | 22.57 | 22.85 | 22.51 | 22.78 | 208,881 | +0.10(+0.44%) |
Mar 12, 2010 | 22.83 | 22.83 | 22.49 | 22.68 | 274,200 | -0.11(-0.48%) |
Mar 11, 2010 | 22.50 | 22.80 | 22.30 | 22.79 | 419,523 | +0.13(+0.55%) |
Mar 10, 2010 | 22.12 | 22.66 | 22.03 | 22.66 | 531,659 | +0.47(+2.11%) |
Mar 09, 2010 | 22.04 | 22.22 | 21.83 | 22.20 | 432,116 | +0.13(+0.57%) |
Mar 08, 2010 | 22.07 | 22.29 | 21.88 | 22.07 | 195,767 | -0.17(-0.75%) |
Mar 05, 2010 | 21.97 | 22.26 | 21.75 | 22.24 | 365,102 | +0.39(+1.80%) |
Mar 04, 2010 | 22.02 | 22.02 | 21.69 | 21.84 | 310,555 | +0.04(+0.19%) |
Mar 03, 2010 | 21.84 | 22.20 | 21.78 | 21.80 | 298,034 | -0.01(-0.04%) |
Mar 02, 2010 | 21.62 | 21.95 | 21.44 | 21.81 | 400,627 | +0.18(+0.81%) |
Mar 01, 2010 | 21.44 | 21.77 | 21.26 | 21.63 | 465,374 | +0.29(+1.37%) |
Feb 26, 2010 | 21.15 | 21.63 | 21.15 | 21.34 | 483,959 | +0.12(+0.55%) |
Feb 25, 2010 | 20.91 | 21.53 | 20.89 | 21.22 | 300,987 | -0.02(-0.08%) |
Feb 24, 2010 | 21.37 | 21.44 | 21.06 | 21.24 | 359,679 | -0.08(-0.35%) |
Feb 23, 2010 | 21.74 | 21.99 | 21.28 | 21.32 | 454,786 | -0.51(-2.34%) |
Feb 22, 2010 | 22.12 | 22.12 | 21.74 | 21.83 | 345,556 | -0.22(-0.99%) |
Feb 19, 2010 | 21.83 | 22.09 | 21.68 | 22.04 | 529,155 | +0.14(+0.65%) |
Feb 18, 2010 | 21.75 | 21.94 | 21.68 | 21.90 | 307,499 | +0.19(+0.89%) |
Feb 17, 2010 | 21.68 | 21.76 | 21.50 | 21.71 | 568,248 | +0.12(+0.54%) |
Feb 16, 2010 | 21.08 | 21.60 | 21.08 | 21.59 | 614,994 | +0.60(+2.87%) |
Feb 12, 2010 | 20.55 | 20.99 | 20.99 | 20.99 | 622,175 | +0.41(+1.99%) |
Feb 11, 2010 | 20.20 | 20.60 | 20.20 | 20.58 | 306,065 | +0.29(+1.45%) |
Feb 10, 2010 | 20.28 | 20.41 | 20.06 | 20.29 | 400,152 | -0.10(-0.49%) |
Feb 09, 2010 | 20.78 | 20.78 | 20.24 | 20.39 | 655,387 | -0.18(-0.90%) |
Feb 08, 2010 | 20.64 | 20.81 | 20.55 | 20.57 | 420,644 | -0.10(-0.49%) |
Feb 05, 2010 | 20.34 | 20.69 | 20.15 | 20.67 | 509,925 | +0.26(+1.27%) |
Feb 04, 2010 | 20.80 | 20.88 | 20.36 | 20.41 | 545,940 | -0.49(-2.36%) |
Feb 03, 2010 | 21.08 | 22.65 | 20.58 | 20.91 | 1,533,050 | +1.01(+5.09%) |
Feb 02, 2010 | 20.04 | 20.26 | 19.73 | 19.89 | 648,386 | -0.19(-0.95%) |