Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.24 | 24.34 | 23.18 | 23.18 | 637,065 | -0.96(-3.97%) |
Apr 29, 2010 | 23.90 | 24.26 | 23.63 | 24.14 | 611,873 | +0.36(+1.51%) |
Apr 28, 2010 | 23.72 | 24.39 | 23.52 | 23.78 | 687,772 | +0.19(+0.80%) |
Apr 27, 2010 | 24.02 | 24.32 | 23.52 | 23.59 | 560,142 | -0.57(-2.37%) |
Apr 26, 2010 | 24.05 | 24.35 | 23.95 | 24.17 | 320,613 | +0.07(+0.30%) |
Apr 23, 2010 | 23.91 | 24.10 | 23.64 | 24.10 | 337,463 | +0.22(+0.94%) |
Apr 22, 2010 | 23.44 | 23.89 | 23.27 | 23.87 | 346,720 | +0.25(+1.06%) |
Apr 21, 2010 | 23.38 | 23.72 | 23.11 | 23.62 | 530,402 | +0.26(+1.11%) |
Apr 20, 2010 | 23.51 | 23.64 | 23.18 | 23.36 | 553,509 | -0.08(-0.34%) |
Apr 19, 2010 | 23.38 | 23.54 | 23.11 | 23.44 | 630,235 | -0.10(-0.42%) |
Apr 16, 2010 | 23.50 | 23.63 | 23.26 | 23.54 | 564,009 | +0.02(+0.08%) |
Apr 15, 2010 | 23.19 | 23.58 | 23.16 | 23.52 | 271,563 | +0.23(+1.00%) |
Apr 14, 2010 | 23.24 | 23.32 | 23.08 | 23.29 | 522,492 | +0.12(+0.50%) |
Apr 13, 2010 | 22.98 | 23.20 | 22.78 | 23.17 | 490,891 | +0.11(+0.47%) |
Apr 12, 2010 | 22.97 | 23.08 | 22.77 | 23.07 | 318,627 | +0.04(+0.19%) |
Apr 09, 2010 | 22.91 | 23.12 | 22.74 | 23.02 | 663,187 | +0.17(+0.74%) |
Apr 08, 2010 | 22.84 | 22.89 | 22.28 | 22.85 | 495,269 | -0.03(-0.12%) |
Apr 07, 2010 | 22.79 | 23.12 | 22.54 | 22.88 | 410,270 | +0.00(+0.00%) |
Apr 06, 2010 | 22.72 | 22.98 | 22.68 | 22.88 | 249,863 | -0.02(-0.08%) |
Apr 05, 2010 | 22.73 | 22.89 | 22.61 | 22.89 | 350,400 | +0.28(+1.23%) |
Apr 01, 2010 | 22.17 | 22.62 | 22.62 | 22.62 | 392,864 | +0.53(+2.39%) |
Mar 31, 2010 | 22.16 | 22.37 | 21.96 | 22.09 | 478,231 | -0.11(-0.48%) |
Mar 30, 2010 | 22.11 | 22.38 | 22.03 | 22.20 | 480,092 | +0.12(+0.53%) |
Mar 29, 2010 | 21.95 | 22.12 | 21.76 | 22.08 | 426,312 | +0.22(+1.02%) |
Mar 26, 2010 | 21.74 | 21.98 | 21.69 | 21.86 | 647,383 | +0.13(+0.62%) |
Mar 25, 2010 | 21.82 | 21.95 | 21.68 | 21.72 | 513,606 | -0.01(-0.04%) |
Mar 24, 2010 | 22.19 | 22.20 | 21.57 | 21.73 | 449,438 | -0.65(-2.92%) |
Mar 23, 2010 | 22.07 | 22.42 | 21.82 | 22.38 | 345,227 | +0.30(+1.38%) |
Mar 22, 2010 | 21.61 | 22.25 | 21.44 | 22.08 | 339,158 | +0.36(+1.65%) |
Mar 19, 2010 | 22.19 | 22.36 | 21.69 | 21.72 | 418,930 | -0.47(-2.10%) |
Mar 18, 2010 | 22.29 | 22.42 | 22.09 | 22.19 | 199,915 | -0.16(-0.72%) |
Mar 17, 2010 | 22.41 | 22.47 | 22.21 | 22.35 | 332,486 | +0.05(+0.24%) |
Mar 16, 2010 | 22.29 | 22.39 | 22.01 | 22.29 | 312,437 | +0.04(+0.20%) |
Mar 15, 2010 | 22.13 | 22.28 | 21.96 | 22.25 | 282,166 | +0.13(+0.61%) |
Mar 12, 2010 | 22.39 | 22.47 | 21.89 | 22.12 | 414,345 | -0.23(-1.04%) |
Mar 11, 2010 | 22.12 | 22.37 | 21.71 | 22.35 | 360,102 | +0.13(+0.60%) |
Mar 10, 2010 | 21.80 | 22.25 | 21.67 | 22.21 | 683,137 | +0.47(+2.18%) |
Mar 09, 2010 | 21.49 | 21.79 | 21.21 | 21.74 | 457,063 | +0.17(+0.79%) |
Mar 08, 2010 | 21.76 | 21.84 | 21.51 | 21.57 | 284,312 | -0.11(-0.50%) |
Mar 05, 2010 | 21.26 | 21.77 | 21.25 | 21.68 | 408,993 | +0.55(+2.59%) |
Mar 04, 2010 | 21.41 | 21.53 | 20.84 | 21.13 | 431,310 | -0.16(-0.76%) |
Mar 03, 2010 | 21.08 | 21.77 | 21.04 | 21.29 | 462,526 | +0.36(+1.72%) |
Mar 02, 2010 | 20.91 | 21.55 | 20.79 | 20.93 | 741,205 | +0.03(+0.17%) |
Mar 01, 2010 | 20.48 | 20.97 | 20.48 | 20.90 | 608,937 | +0.48(+2.37%) |
Feb 26, 2010 | 20.89 | 20.89 | 20.23 | 20.41 | 318,988 | -0.39(-1.89%) |
Feb 25, 2010 | 20.39 | 20.85 | 20.21 | 20.81 | 369,850 | +0.18(+0.86%) |
Feb 24, 2010 | 20.18 | 20.66 | 20.10 | 20.63 | 456,432 | +0.58(+2.87%) |
Feb 23, 2010 | 20.47 | 20.47 | 19.85 | 20.06 | 387,455 | -0.55(-2.65%) |
Feb 22, 2010 | 20.77 | 20.95 | 20.49 | 20.60 | 385,391 | -0.06(-0.30%) |
Feb 19, 2010 | 20.50 | 20.77 | 20.40 | 20.66 | 466,186 | +0.10(+0.48%) |
Feb 18, 2010 | 20.34 | 20.60 | 20.18 | 20.57 | 344,432 | +0.14(+0.70%) |
Feb 17, 2010 | 20.27 | 20.49 | 19.99 | 20.42 | 399,988 | +0.19(+0.93%) |
Feb 16, 2010 | 20.14 | 20.23 | 19.77 | 20.23 | 503,172 | +0.31(+1.57%) |
Feb 12, 2010 | 19.46 | 19.92 | 19.92 | 19.92 | 507,519 | +0.31(+1.60%) |
Feb 11, 2010 | 19.30 | 19.62 | 19.18 | 19.61 | 836,948 | +0.22(+1.11%) |
Feb 10, 2010 | 19.39 | 19.62 | 19.00 | 19.39 | 551,995 | -0.13(-0.64%) |
Feb 09, 2010 | 19.72 | 19.80 | 19.11 | 19.52 | 601,363 | +0.14(+0.74%) |
Feb 08, 2010 | 19.89 | 20.31 | 19.36 | 19.37 | 999,427 | -0.51(-2.57%) |
Feb 05, 2010 | 19.07 | 20.20 | 19.07 | 19.89 | 1,382,620 | +0.90(+4.77%) |
Feb 04, 2010 | 18.55 | 20.05 | 18.45 | 18.98 | 1,640,426 | +0.33(+1.78%) |
Feb 03, 2010 | 18.43 | 18.74 | 18.25 | 18.65 | 749,126 | +0.16(+0.87%) |
Feb 02, 2010 | 18.06 | 18.53 | 18.00 | 18.49 | 557,069 | +0.79(+4.48%) |