Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.41 | 23.41 | 22.84 | 22.85 | 35,905 | -0.56(-2.39%) |
Apr 29, 2010 | 23.20 | 23.42 | 23.20 | 23.41 | 2,870 | +0.37(+1.62%) |
Apr 28, 2010 | 23.12 | 23.12 | 22.96 | 23.03 | 6,509 | +0.05(+0.23%) |
Apr 27, 2010 | 23.63 | 23.63 | 22.98 | 22.98 | 17,495 | -0.74(-3.10%) |
Apr 26, 2010 | 23.80 | 23.86 | 23.71 | 23.72 | 11,632 | +0.00(+0.00%) |
Apr 23, 2010 | 23.48 | 23.72 | 23.48 | 23.72 | 7,836 | +0.20(+0.87%) |
Apr 22, 2010 | 23.08 | 23.51 | 23.03 | 23.51 | 10,155 | +0.31(+1.34%) |
Apr 21, 2010 | 23.18 | 23.20 | 23.03 | 23.20 | 7,695 | +0.11(+0.46%) |
Apr 20, 2010 | 22.96 | 23.10 | 22.96 | 23.10 | 2,751 | +0.34(+1.50%) |
Apr 19, 2010 | 22.75 | 22.88 | 22.59 | 22.76 | 4,054 | -0.12(-0.52%) |
Apr 16, 2010 | 23.21 | 23.21 | 22.70 | 22.88 | 8,723 | -0.37(-1.58%) |
Apr 15, 2010 | 23.23 | 23.31 | 23.20 | 23.24 | 44,177 | -0.01(-0.06%) |
Apr 14, 2010 | 23.06 | 23.26 | 23.06 | 23.26 | 9,925 | +0.27(+1.19%) |
Apr 13, 2010 | 22.86 | 22.99 | 22.86 | 22.98 | 11,551 | +0.05(+0.20%) |
Apr 12, 2010 | 22.99 | 23.00 | 22.92 | 22.94 | 9,107 | +0.03(+0.12%) |
Apr 09, 2010 | 22.80 | 22.93 | 22.71 | 22.91 | 5,285 | +0.19(+0.82%) |
Apr 08, 2010 | 22.58 | 22.72 | 22.45 | 22.72 | 4,535 | +0.12(+0.51%) |
Apr 07, 2010 | 22.75 | 22.77 | 22.54 | 22.61 | 13,542 | -0.22(-0.97%) |
Apr 06, 2010 | 22.78 | 22.83 | 22.77 | 22.83 | 3,896 | +0.04(+0.19%) |
Apr 05, 2010 | 22.58 | 22.81 | 22.58 | 22.79 | 7,443 | +0.31(+1.38%) |
Apr 01, 2010 | 22.48 | 22.48 | 22.48 | 0 | +0.20(+0.92%) | |
Mar 31, 2010 | 22.24 | 22.34 | 22.23 | 22.27 | 25,236 | -0.07(-0.32%) |
Mar 30, 2010 | 22.31 | 22.36 | 22.28 | 22.34 | 10,351 | +0.03(+0.12%) |
Mar 29, 2010 | 22.19 | 22.33 | 22.19 | 22.32 | 9,324 | +0.25(+1.12%) |
Mar 26, 2010 | 22.12 | 22.25 | 21.97 | 22.07 | 35,648 | +0.01(+0.04%) |
Mar 25, 2010 | 22.33 | 22.35 | 22.06 | 22.06 | 3,644 | -0.11(-0.48%) |
Mar 24, 2010 | 22.23 | 22.23 | 22.12 | 22.17 | 4,441 | -0.07(-0.32%) |
Mar 23, 2010 | 22.20 | 22.24 | 22.13 | 22.24 | 2,567 | +0.12(+0.56%) |
Mar 22, 2010 | 21.94 | 22.11 | 21.94 | 22.11 | 4,527 | +0.27(+1.26%) |
Mar 19, 2010 | 22.15 | 22.15 | 21.84 | 21.84 | 5,337 | -0.22(-1.00%) |
Mar 18, 2010 | 22.11 | 22.11 | 21.98 | 22.06 | 5,979 | -0.10(-0.44%) |
Mar 17, 2010 | 22.10 | 22.19 | 22.09 | 22.16 | 16,890 | +0.24(+1.08%) |
Mar 16, 2010 | 21.66 | 21.94 | 21.66 | 21.92 | 9,887 | +0.26(+1.20%) |
Mar 15, 2010 | 21.66 | 21.66 | 21.66 | 21.66 | 2,957 | -0.20(-0.93%) |
Mar 12, 2010 | 21.86 | 21.87 | 21.81 | 21.86 | 3,178 | +0.12(+0.54%) |
Mar 11, 2010 | 21.59 | 21.75 | 21.55 | 21.75 | 6,891 | +0.02(+0.07%) |
Mar 10, 2010 | 21.68 | 21.75 | 21.63 | 21.73 | 58,560 | +0.18(+0.85%) |
Mar 09, 2010 | 21.54 | 21.69 | 21.54 | 21.55 | 2,180 | -0.03(-0.15%) |
Mar 08, 2010 | 21.64 | 21.64 | 21.57 | 21.58 | 3,313 | -0.01(-0.03%) |
Mar 05, 2010 | 21.48 | 21.63 | 21.48 | 21.59 | 18,591 | +0.35(+1.65%) |
Mar 04, 2010 | 21.09 | 21.23 | 21.09 | 21.23 | 37,597 | +0.11(+0.50%) |
Mar 03, 2010 | 21.25 | 21.30 | 21.10 | 21.13 | 5,822 | +0.00(+0.00%) |
Mar 02, 2010 | 21.14 | 21.24 | 21.13 | 21.13 | 22,769 | +0.06(+0.29%) |
Mar 01, 2010 | 20.71 | 21.07 | 20.63 | 21.07 | 11,162 | +0.48(+2.33%) |
Feb 26, 2010 | 20.53 | 20.65 | 20.44 | 20.59 | 3,569 | +0.30(+1.49%) |
Feb 25, 2010 | 20.11 | 20.29 | 20.11 | 20.29 | 4,398 | -0.08(-0.39%) |
Feb 24, 2010 | 20.28 | 20.37 | 20.28 | 20.37 | 4,840 | +0.14(+0.70%) |
Feb 23, 2010 | 20.45 | 20.45 | 20.17 | 20.22 | 11,182 | -0.29(-1.42%) |
Feb 22, 2010 | 20.54 | 20.61 | 20.52 | 20.52 | 33,236 | -0.04(-0.18%) |
Feb 19, 2010 | 20.54 | 20.57 | 20.52 | 20.55 | 2,350 | +0.04(+0.22%) |
Feb 18, 2010 | 20.32 | 20.51 | 20.32 | 20.51 | 10,978 | +0.17(+0.83%) |
Feb 17, 2010 | 20.34 | 20.34 | 20.29 | 20.34 | 4,072 | +0.14(+0.68%) |
Feb 16, 2010 | 20.01 | 20.21 | 19.94 | 20.20 | 5,193 | +0.46(+2.31%) |
Feb 12, 2010 | 19.75 | 19.75 | 19.75 | 0 | -0.01(-0.06%) | |
Feb 11, 2010 | 19.46 | 19.76 | 19.45 | 19.76 | 5,432 | +0.30(+1.57%) |
Feb 10, 2010 | 19.52 | 19.52 | 19.45 | 19.45 | 2,015 | -0.06(-0.32%) |
Feb 09, 2010 | 19.51 | 19.60 | 19.39 | 19.51 | 15,637 | +0.21(+1.10%) |
Feb 05, 2010 | 19.30 | 19.30 | 19.30 | 0 | +0.03(+0.14%) | |
Feb 04, 2010 | 19.76 | 19.77 | 19.28 | 19.28 | 6,623 | -0.67(-3.38%) |
Feb 03, 2010 | 19.99 | 20.03 | 19.95 | 19.95 | 3,231 | -0.09(-0.44%) |
Feb 02, 2010 | 19.95 | 20.04 | 19.95 | 20.04 | 851 | +0.28(+1.44%) |