Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.41 | 24.58 | 23.74 | 23.74 | 10,709 | -0.74(-3.02%) |
Apr 29, 2010 | 24.28 | 24.48 | 24.20 | 24.48 | 10,096 | +0.37(+1.53%) |
Apr 28, 2010 | 24.18 | 24.18 | 23.95 | 24.11 | 15,134 | -0.00(-0.02%) |
Apr 27, 2010 | 24.64 | 24.75 | 24.11 | 24.11 | 4,976 | -0.63(-2.53%) |
Apr 26, 2010 | 24.84 | 24.91 | 24.74 | 24.74 | 18,303 | +0.08(+0.32%) |
Apr 23, 2010 | 24.71 | 24.71 | 24.51 | 24.66 | 16,688 | +0.05(+0.21%) |
Apr 22, 2010 | 24.10 | 24.63 | 24.10 | 24.61 | 8,383 | +0.48(+1.99%) |
Apr 21, 2010 | 23.79 | 24.16 | 23.79 | 24.13 | 24,134 | +0.40(+1.69%) |
Apr 20, 2010 | 23.56 | 23.73 | 23.56 | 23.73 | 5,401 | +0.31(+1.32%) |
Apr 19, 2010 | 23.60 | 23.65 | 23.14 | 23.42 | 7,189 | -0.14(-0.59%) |
Apr 16, 2010 | 23.84 | 23.94 | 23.43 | 23.56 | 13,652 | -0.32(-1.34%) |
Apr 15, 2010 | 23.70 | 23.89 | 23.70 | 23.88 | 7,881 | +0.14(+0.59%) |
Apr 14, 2010 | 23.43 | 23.74 | 23.41 | 23.74 | 7,755 | +0.49(+2.11%) |
Apr 13, 2010 | 23.34 | 23.34 | 23.19 | 23.25 | 980 | -0.02(-0.07%) |
Apr 12, 2010 | 23.29 | 23.29 | 23.19 | 23.27 | 5,426 | +0.05(+0.21%) |
Apr 09, 2010 | 23.08 | 23.22 | 23.06 | 23.22 | 6,084 | +0.21(+0.90%) |
Apr 08, 2010 | 22.82 | 23.07 | 22.82 | 23.01 | 29,257 | +0.13(+0.57%) |
Apr 07, 2010 | 22.87 | 22.95 | 22.81 | 22.88 | 1,490 | -0.03(-0.13%) |
Apr 06, 2010 | 22.80 | 22.95 | 22.78 | 22.91 | 9,612 | +0.08(+0.35%) |
Apr 05, 2010 | 22.52 | 22.83 | 22.52 | 22.83 | 16,248 | +0.49(+2.19%) |
Apr 01, 2010 | 22.49 | 22.34 | 22.34 | 22.34 | 2,700 | +0.03(+0.15%) |
Mar 31, 2010 | 22.39 | 22.40 | 22.26 | 22.31 | 9,753 | -0.08(-0.37%) |
Mar 30, 2010 | 22.45 | 22.45 | 22.30 | 22.39 | 3,302 | +0.04(+0.17%) |
Mar 29, 2010 | 22.51 | 22.51 | 22.03 | 22.35 | 122,674 | -0.01(-0.03%) |
Mar 26, 2010 | 22.43 | 22.44 | 22.30 | 22.36 | 10,135 | +0.18(+0.81%) |
Mar 25, 2010 | 22.43 | 22.47 | 22.17 | 22.18 | 4,504 | -0.02(-0.09%) |
Mar 24, 2010 | 22.34 | 22.34 | 22.20 | 22.20 | 3,719 | -0.21(-0.93%) |
Mar 23, 2010 | 22.24 | 22.41 | 22.23 | 22.41 | 4,478 | +0.23(+1.03%) |
Mar 22, 2010 | 21.71 | 22.20 | 21.71 | 22.18 | 2,510 | +0.30(+1.38%) |
Mar 19, 2010 | 22.15 | 22.15 | 21.86 | 21.88 | 5,223 | -0.27(-1.22%) |
Mar 18, 2010 | 22.15 | 22.19 | 22.14 | 22.15 | 2,832 | +0.01(+0.05%) |
Mar 17, 2010 | 22.08 | 22.14 | 22.07 | 22.14 | 10,203 | +0.06(+0.27%) |
Mar 16, 2010 | 21.99 | 22.08 | 21.99 | 22.08 | 3,065 | +0.13(+0.59%) |
Mar 15, 2010 | 21.85 | 21.97 | 21.85 | 21.95 | 24,917 | -0.02(-0.09%) |
Mar 12, 2010 | 21.95 | 22.03 | 21.85 | 21.97 | 15,170 | +0.00(+0.00%) |
Mar 11, 2010 | 21.80 | 21.97 | 21.80 | 21.97 | 2,133 | +0.08(+0.37%) |
Mar 10, 2010 | 21.80 | 21.92 | 21.80 | 21.89 | 11,246 | +0.12(+0.57%) |
Mar 09, 2010 | 21.77 | 21.92 | 21.77 | 21.77 | 3,445 | +0.02(+0.07%) |
Mar 08, 2010 | 21.71 | 21.78 | 21.71 | 21.75 | 10,969 | +0.11(+0.49%) |
Mar 05, 2010 | 21.43 | 21.67 | 21.43 | 21.64 | 5,294 | +0.33(+1.57%) |
Mar 04, 2010 | 21.26 | 21.31 | 21.23 | 21.31 | 5,256 | +0.14(+0.66%) |
Mar 03, 2010 | 21.26 | 21.31 | 21.09 | 21.17 | 12,349 | -0.03(-0.14%) |
Mar 02, 2010 | 21.27 | 21.31 | 21.18 | 21.20 | 23,216 | +0.01(+0.05%) |
Mar 01, 2010 | 20.86 | 21.22 | 20.86 | 21.19 | 18,481 | +0.37(+1.78%) |
Feb 26, 2010 | 20.81 | 20.85 | 20.67 | 20.82 | 22,015 | +0.02(+0.10%) |
Feb 25, 2010 | 20.43 | 20.80 | 20.43 | 20.80 | 6,896 | +0.09(+0.43%) |
Feb 24, 2010 | 20.64 | 20.71 | 20.59 | 20.71 | 2,684 | +0.23(+1.12%) |
Feb 23, 2010 | 20.41 | 20.48 | 20.38 | 20.48 | 7,910 | -0.08(-0.39%) |
Feb 22, 2010 | 20.57 | 20.61 | 20.56 | 20.56 | 1,021 | -0.03(-0.15%) |
Feb 19, 2010 | 20.53 | 20.64 | 20.53 | 20.59 | 490 | +0.01(+0.05%) |
Feb 18, 2010 | 20.36 | 20.58 | 20.36 | 20.58 | 2,360 | +0.21(+1.03%) |
Feb 17, 2010 | 20.34 | 20.37 | 20.31 | 20.37 | 1,277 | +0.30(+1.50%) |
Feb 16, 2010 | 20.00 | 20.08 | 20.00 | 20.07 | 998 | +0.30(+1.52%) |
Feb 12, 2010 | 19.62 | 19.77 | 19.77 | 19.77 | 1,100 | -0.00(-0.01%) |
Feb 11, 2010 | 19.43 | 19.77 | 19.43 | 19.77 | 1,788 | +0.34(+1.74%) |
Feb 10, 2010 | 19.49 | 19.49 | 19.31 | 19.43 | 1,255 | -0.09(-0.45%) |
Feb 09, 2010 | 19.30 | 19.52 | 19.30 | 19.52 | 618 | +0.27(+1.40%) |
Feb 08, 2010 | 19.29 | 19.29 | 19.25 | 19.25 | 3,032 | -0.03(-0.16%) |
Feb 05, 2010 | 19.10 | 19.29 | 18.90 | 19.28 | 19,611 | -0.16(-0.82%) |
Feb 04, 2010 | 19.75 | 19.75 | 19.44 | 19.44 | 21,564 | -0.60(-2.99%) |
Feb 03, 2010 | 20.19 | 20.19 | 19.93 | 20.04 | 4,106 | -0.17(-0.84%) |
Feb 02, 2010 | 20.00 | 20.25 | 20.00 | 20.21 | 2,606 | +0.38(+1.92%) |