Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.64 | 22.68 | 22.54 | 22.54 | 24,530 | -0.16(-0.71%) |
Apr 29, 2010 | 22.63 | 22.70 | 22.61 | 22.70 | 11,005 | +0.17(+0.76%) |
Apr 28, 2010 | 22.57 | 22.57 | 22.38 | 22.53 | 6,052 | -0.03(-0.14%) |
Apr 27, 2010 | 22.70 | 22.73 | 22.56 | 22.56 | 7,891 | -0.20(-0.89%) |
Apr 26, 2010 | 22.81 | 22.81 | 22.72 | 22.77 | 13,873 | +0.00(+0.02%) |
Apr 23, 2010 | 22.62 | 22.76 | 22.62 | 22.76 | 5,184 | +0.05(+0.22%) |
Apr 22, 2010 | 22.63 | 22.72 | 22.57 | 22.71 | 17,700 | +0.00(+0.00%) |
Apr 21, 2010 | 22.58 | 22.71 | 22.58 | 22.71 | 15,104 | +0.02(+0.10%) |
Apr 20, 2010 | 22.70 | 22.70 | 22.64 | 22.69 | 7,016 | +0.08(+0.34%) |
Apr 19, 2010 | 22.62 | 22.62 | 22.51 | 22.61 | 3,705 | -0.02(-0.10%) |
Apr 16, 2010 | 22.75 | 22.75 | 22.58 | 22.63 | 17,905 | -0.16(-0.72%) |
Apr 15, 2010 | 22.76 | 22.80 | 22.72 | 22.80 | 16,116 | +0.01(+0.03%) |
Apr 14, 2010 | 22.69 | 22.79 | 22.69 | 22.79 | 22,546 | +0.12(+0.52%) |
Apr 13, 2010 | 22.67 | 22.69 | 22.57 | 22.67 | 13,669 | +0.01(+0.06%) |
Apr 12, 2010 | 22.67 | 22.67 | 22.62 | 22.66 | 23,269 | +0.04(+0.17%) |
Apr 09, 2010 | 22.56 | 22.62 | 22.55 | 22.62 | 4,803 | +0.11(+0.49%) |
Apr 08, 2010 | 22.49 | 22.54 | 22.49 | 22.51 | 9,520 | -0.01(-0.06%) |
Apr 07, 2010 | 22.49 | 22.56 | 22.46 | 22.52 | 3,108 | +0.01(+0.06%) |
Apr 06, 2010 | 22.49 | 22.56 | 22.49 | 22.51 | 12,260 | -0.01(-0.03%) |
Apr 05, 2010 | 22.49 | 22.52 | 22.45 | 22.52 | 3,073 | +0.02(+0.10%) |
Apr 01, 2010 | 22.40 | 22.49 | 22.49 | 22.49 | 4,745 | +0.13(+0.58%) |
Mar 31, 2010 | 22.38 | 22.43 | 22.36 | 22.36 | 9,589 | -0.04(-0.16%) |
Mar 30, 2010 | 22.42 | 22.43 | 22.35 | 22.40 | 10,329 | +0.02(+0.07%) |
Mar 29, 2010 | 22.31 | 22.38 | 22.31 | 22.38 | 22,233 | +0.07(+0.31%) |
Mar 26, 2010 | 22.35 | 22.35 | 22.29 | 22.31 | 11,434 | -0.02(-0.10%) |
Mar 25, 2010 | 22.45 | 22.45 | 22.34 | 22.34 | 31,975 | +0.02(+0.07%) |
Mar 24, 2010 | 22.41 | 22.42 | 22.32 | 22.32 | 7,948 | -0.18(-0.81%) |
Mar 23, 2010 | 22.42 | 22.52 | 22.41 | 22.50 | 248,186 | +0.10(+0.45%) |
Mar 22, 2010 | 22.33 | 22.44 | 22.32 | 22.40 | 9,022 | +0.02(+0.09%) |
Mar 19, 2010 | 22.48 | 22.48 | 22.34 | 22.38 | 13,280 | -0.08(-0.34%) |
Mar 18, 2010 | 22.51 | 22.51 | 22.42 | 22.46 | 9,982 | -0.02(-0.07%) |
Mar 17, 2010 | 22.49 | 22.53 | 22.43 | 22.48 | 22,970 | +0.05(+0.21%) |
Mar 16, 2010 | 22.36 | 22.43 | 22.32 | 22.43 | 59,550 | +0.11(+0.49%) |
Mar 15, 2010 | 22.27 | 22.32 | 22.22 | 22.32 | 11,190 | -0.02(-0.10%) |
Mar 12, 2010 | 22.35 | 22.35 | 22.31 | 22.35 | 6,040 | +0.11(+0.49%) |
Mar 11, 2010 | 22.22 | 22.28 | 22.22 | 22.24 | 8,258 | -0.04(-0.17%) |
Mar 10, 2010 | 22.21 | 22.29 | 22.21 | 22.28 | 13,573 | +0.06(+0.29%) |
Mar 09, 2010 | 22.19 | 22.26 | 22.19 | 22.21 | 20,025 | -0.01(-0.04%) |
Mar 08, 2010 | 22.22 | 22.23 | 22.17 | 22.22 | 30,427 | +0.03(+0.14%) |
Mar 05, 2010 | 22.12 | 22.20 | 22.07 | 22.19 | 10,569 | +0.14(+0.64%) |
Mar 04, 2010 | 22.06 | 22.06 | 21.99 | 22.05 | 10,429 | +0.01(+0.04%) |
Mar 03, 2010 | 21.98 | 22.09 | 21.98 | 22.04 | 58,561 | +0.04(+0.18%) |
Mar 02, 2010 | 22.01 | 22.02 | 21.97 | 22.00 | 5,499 | +0.05(+0.21%) |
Mar 01, 2010 | 21.91 | 21.96 | 21.91 | 21.96 | 4,494 | +0.09(+0.39%) |
Feb 26, 2010 | 21.78 | 21.87 | 21.78 | 21.87 | 5,393 | +0.06(+0.29%) |
Feb 25, 2010 | 21.66 | 21.81 | 21.66 | 21.81 | 20,524 | -0.02(-0.07%) |
Feb 24, 2010 | 21.75 | 21.83 | 21.75 | 21.82 | 26,273 | +0.09(+0.39%) |
Feb 23, 2010 | 21.78 | 21.85 | 21.73 | 21.74 | 19,530 | -0.07(-0.33%) |
Feb 22, 2010 | 21.82 | 21.85 | 21.80 | 21.81 | 12,171 | -0.05(-0.21%) |
Feb 19, 2010 | 21.80 | 21.85 | 21.80 | 21.85 | 5,949 | -0.02(-0.07%) |
Feb 18, 2010 | 21.80 | 21.87 | 21.77 | 21.87 | 24,795 | +0.07(+0.32%) |
Feb 17, 2010 | 21.85 | 21.85 | 21.76 | 21.80 | 7,301 | +0.01(+0.04%) |
Feb 16, 2010 | 21.64 | 21.79 | 21.61 | 21.79 | 14,888 | +0.20(+0.92%) |
Feb 12, 2010 | 21.56 | 21.59 | 21.59 | 21.59 | 10,260 | +0.00(+0.02%) |
Feb 11, 2010 | 21.55 | 21.64 | 21.49 | 21.59 | 30,174 | +0.07(+0.34%) |
Feb 10, 2010 | 21.59 | 21.59 | 21.49 | 21.52 | 1,453 | -0.09(-0.42%) |
Feb 09, 2010 | 21.60 | 21.61 | 21.55 | 21.61 | 7,524 | +0.17(+0.77%) |
Feb 08, 2010 | 21.54 | 21.55 | 21.44 | 21.44 | 13,352 | -0.07(-0.33%) |
Feb 05, 2010 | 21.52 | 21.53 | 21.34 | 21.51 | 60,876 | +0.00(+0.00%) |
Feb 04, 2010 | 21.70 | 21.70 | 21.51 | 21.51 | 23,193 | -0.33(-1.52%) |
Feb 03, 2010 | 21.88 | 21.90 | 21.78 | 21.84 | 20,723 | -0.08(-0.37%) |
Feb 02, 2010 | 21.85 | 21.92 | 21.78 | 21.92 | 7,427 | +0.12(+0.56%) |