Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.97 | 23.07 | 21.96 | 21.97 | 922,165 | -1.00(-4.35%) |
Apr 29, 2010 | 22.64 | 23.05 | 22.46 | 22.97 | 1,541,597 | +0.46(+2.05%) |
Apr 28, 2010 | 22.35 | 22.84 | 22.35 | 22.51 | 1,778,742 | +0.33(+1.48%) |
Apr 27, 2010 | 22.94 | 23.01 | 22.11 | 22.18 | 2,404,581 | -0.81(-3.53%) |
Apr 26, 2010 | 23.04 | 23.35 | 22.91 | 22.99 | 1,648,372 | -0.19(-0.81%) |
Apr 23, 2010 | 23.07 | 23.73 | 23.07 | 23.18 | 1,767,777 | -0.42(-1.80%) |
Apr 22, 2010 | 23.57 | 23.77 | 23.29 | 23.61 | 2,048,740 | -0.32(-1.34%) |
Apr 21, 2010 | 23.22 | 23.98 | 22.97 | 23.93 | 4,827,662 | +1.83(+8.30%) |
Apr 20, 2010 | 21.16 | 22.33 | 21.16 | 22.09 | 2,974,825 | +1.11(+5.29%) |
Apr 19, 2010 | 20.60 | 21.01 | 20.46 | 20.98 | 875,635 | +0.26(+1.25%) |
Apr 16, 2010 | 20.83 | 21.05 | 20.37 | 20.73 | 830,874 | -0.03(-0.12%) |
Apr 15, 2010 | 20.59 | 20.92 | 20.53 | 20.75 | 421,263 | +0.11(+0.52%) |
Apr 14, 2010 | 20.29 | 20.67 | 20.21 | 20.64 | 653,731 | +0.51(+2.51%) |
Apr 13, 2010 | 20.01 | 20.22 | 19.78 | 20.14 | 401,598 | +0.02(+0.11%) |
Apr 12, 2010 | 20.16 | 20.21 | 19.90 | 20.12 | 484,410 | -0.04(-0.20%) |
Apr 09, 2010 | 19.55 | 20.20 | 19.45 | 20.16 | 1,154,938 | +0.62(+3.15%) |
Apr 08, 2010 | 19.50 | 19.59 | 19.33 | 19.54 | 948,477 | -0.07(-0.34%) |
Apr 07, 2010 | 19.88 | 19.93 | 19.46 | 19.61 | 557,946 | -0.24(-1.19%) |
Apr 06, 2010 | 19.77 | 20.02 | 19.57 | 19.84 | 395,412 | -0.00(-0.02%) |
Apr 05, 2010 | 19.20 | 19.87 | 19.09 | 19.85 | 561,635 | +0.79(+4.12%) |
Apr 01, 2010 | 19.05 | 19.06 | 19.06 | 19.06 | 589,828 | +0.19(+1.00%) |
Mar 31, 2010 | 19.31 | 19.32 | 18.85 | 18.87 | 608,439 | -0.46(-2.38%) |
Mar 30, 2010 | 19.16 | 19.49 | 19.04 | 19.34 | 506,826 | +0.16(+0.83%) |
Mar 29, 2010 | 19.02 | 19.22 | 19.02 | 19.18 | 296,383 | +0.28(+1.48%) |
Mar 26, 2010 | 19.10 | 19.20 | 18.85 | 18.90 | 516,368 | -0.06(-0.31%) |
Mar 25, 2010 | 19.20 | 19.40 | 18.93 | 18.96 | 553,311 | -0.14(-0.71%) |
Mar 24, 2010 | 19.26 | 19.32 | 18.89 | 19.09 | 741,018 | -0.22(-1.13%) |
Mar 23, 2010 | 19.41 | 19.47 | 19.21 | 19.31 | 708,870 | -0.07(-0.36%) |
Mar 22, 2010 | 19.04 | 19.46 | 18.99 | 19.38 | 669,146 | +0.19(+1.00%) |
Mar 19, 2010 | 19.46 | 19.53 | 19.05 | 19.19 | 1,046,357 | -0.27(-1.40%) |
Mar 18, 2010 | 19.84 | 19.84 | 19.38 | 19.46 | 1,041,784 | -0.30(-1.53%) |
Mar 17, 2010 | 19.74 | 19.87 | 19.61 | 19.76 | 1,090,467 | +0.07(+0.34%) |
Mar 16, 2010 | 19.13 | 19.72 | 19.05 | 19.70 | 1,149,604 | +0.65(+3.41%) |
Mar 15, 2010 | 18.98 | 19.06 | 18.92 | 19.05 | 442,623 | +0.14(+0.74%) |
Mar 12, 2010 | 19.07 | 19.08 | 18.79 | 18.91 | 508,426 | -0.06(-0.33%) |
Mar 11, 2010 | 18.87 | 19.01 | 18.76 | 18.97 | 495,680 | +0.00(+0.00%) |
Mar 10, 2010 | 18.88 | 19.23 | 18.88 | 18.97 | 683,038 | -0.00(-0.02%) |
Mar 09, 2010 | 18.45 | 19.28 | 18.45 | 18.97 | 1,644,781 | +0.43(+2.31%) |
Mar 08, 2010 | 18.35 | 18.63 | 17.66 | 18.55 | 1,523,121 | +0.14(+0.76%) |
Mar 05, 2010 | 17.89 | 18.45 | 17.81 | 18.41 | 857,902 | +0.65(+3.64%) |
Mar 04, 2010 | 17.62 | 17.78 | 17.57 | 17.76 | 726,735 | +0.17(+0.99%) |
Mar 03, 2010 | 17.65 | 17.70 | 17.46 | 17.59 | 644,401 | +0.05(+0.30%) |
Mar 02, 2010 | 17.38 | 17.63 | 17.38 | 17.53 | 905,197 | +0.24(+1.36%) |
Mar 01, 2010 | 17.00 | 17.37 | 16.86 | 17.30 | 904,863 | +0.42(+2.51%) |
Feb 26, 2010 | 17.00 | 17.00 | 16.66 | 16.87 | 1,048,452 | -0.05(-0.28%) |
Feb 25, 2010 | 16.54 | 16.98 | 16.46 | 16.92 | 791,820 | +0.15(+0.92%) |
Feb 24, 2010 | 16.50 | 16.83 | 16.44 | 16.77 | 622,209 | +0.29(+1.75%) |
Feb 23, 2010 | 16.49 | 16.64 | 16.36 | 16.48 | 898,415 | -0.00(-0.02%) |
Feb 22, 2010 | 16.60 | 16.60 | 16.42 | 16.48 | 601,898 | -0.06(-0.33%) |
Feb 19, 2010 | 16.48 | 16.66 | 16.32 | 16.54 | 783,582 | +0.06(+0.34%) |
Feb 18, 2010 | 16.33 | 16.50 | 16.18 | 16.48 | 526,991 | +0.08(+0.50%) |
Feb 17, 2010 | 16.52 | 16.57 | 16.32 | 16.40 | 436,513 | +0.02(+0.11%) |
Feb 16, 2010 | 16.23 | 16.41 | 15.97 | 16.38 | 341,466 | +0.22(+1.37%) |
Feb 12, 2010 | 15.91 | 16.16 | 16.16 | 16.16 | 1,230,616 | +0.08(+0.53%) |
Feb 11, 2010 | 15.82 | 16.12 | 15.59 | 16.08 | 480,187 | +0.24(+1.49%) |
Feb 10, 2010 | 16.01 | 16.03 | 15.64 | 15.84 | 778,188 | -0.21(-1.29%) |
Feb 09, 2010 | 16.04 | 16.15 | 15.82 | 16.05 | 727,882 | +0.20(+1.26%) |
Feb 08, 2010 | 16.07 | 16.22 | 15.82 | 15.85 | 746,864 | -0.30(-1.83%) |
Feb 05, 2010 | 16.25 | 16.25 | 15.81 | 16.14 | 1,299,609 | -0.03(-0.21%) |
Feb 04, 2010 | 16.47 | 16.53 | 16.15 | 16.18 | 824,613 | -0.45(-2.69%) |
Feb 03, 2010 | 16.48 | 16.70 | 16.40 | 16.62 | 766,744 | +0.10(+0.60%) |
Feb 02, 2010 | 16.44 | 16.76 | 16.35 | 16.52 | 763,204 | -0.14(-0.86%) |