Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.28 | 21.32 | 21.07 | 21.07 | 138,696 | -0.11(-0.50%) |
Apr 29, 2010 | 21.23 | 21.30 | 21.10 | 21.18 | 298,871 | -0.15(-0.70%) |
Apr 28, 2010 | 21.42 | 21.42 | 21.13 | 21.32 | 226,649 | -0.18(-0.85%) |
Apr 27, 2010 | 21.72 | 21.86 | 21.48 | 21.51 | 160,189 | -0.46(-2.08%) |
Apr 26, 2010 | 21.87 | 22.06 | 21.81 | 21.97 | 105,135 | -0.16(-0.74%) |
Apr 23, 2010 | 21.86 | 22.13 | 21.86 | 22.13 | 108,540 | +0.25(+1.14%) |
Apr 22, 2010 | 21.70 | 21.90 | 21.60 | 21.88 | 183,572 | -0.03(-0.14%) |
Apr 21, 2010 | 21.95 | 22.00 | 21.89 | 21.91 | 91,411 | -0.20(-0.90%) |
Apr 20, 2010 | 22.09 | 22.13 | 22.01 | 22.11 | 122,079 | +0.14(+0.62%) |
Apr 19, 2010 | 21.69 | 22.04 | 21.67 | 21.97 | 110,759 | +0.10(+0.46%) |
Apr 16, 2010 | 21.96 | 22.14 | 21.85 | 21.87 | 108,422 | -0.07(-0.30%) |
Apr 15, 2010 | 21.92 | 22.04 | 21.88 | 21.94 | 84,642 | -0.18(-0.83%) |
Apr 14, 2010 | 22.14 | 22.18 | 21.99 | 22.12 | 147,088 | -0.03(-0.12%) |
Apr 13, 2010 | 22.10 | 22.22 | 21.89 | 22.15 | 136,901 | +0.23(+1.05%) |
Apr 12, 2010 | 21.87 | 21.93 | 21.76 | 21.92 | 131,049 | +0.08(+0.38%) |
Apr 09, 2010 | 21.72 | 21.84 | 21.69 | 21.84 | 123,823 | +0.05(+0.22%) |
Apr 08, 2010 | 21.48 | 21.87 | 21.45 | 21.79 | 172,813 | +0.19(+0.87%) |
Apr 07, 2010 | 21.61 | 21.66 | 21.48 | 21.60 | 156,544 | -0.03(-0.13%) |
Apr 06, 2010 | 21.61 | 21.75 | 21.53 | 21.63 | 126,966 | -0.46(-2.07%) |
Apr 05, 2010 | 22.07 | 22.14 | 22.03 | 22.09 | 94,196 | -0.03(-0.14%) |
Apr 01, 2010 | 21.95 | 22.12 | 22.12 | 22.12 | 296,444 | +0.18(+0.82%) |
Mar 31, 2010 | 21.93 | 22.09 | 21.91 | 21.94 | 204,897 | +0.25(+1.17%) |
Mar 30, 2010 | 21.78 | 21.84 | 21.58 | 21.68 | 93,113 | -0.11(-0.50%) |
Mar 29, 2010 | 21.70 | 21.85 | 21.65 | 21.79 | 96,858 | +0.29(+1.36%) |
Mar 26, 2010 | 21.50 | 21.61 | 21.41 | 21.50 | 178,150 | +0.00(+0.00%) |
Mar 25, 2010 | 21.60 | 21.64 | 21.45 | 21.50 | 186,485 | +0.01(+0.05%) |
Mar 24, 2010 | 21.50 | 21.55 | 21.43 | 21.49 | 90,105 | +0.02(+0.09%) |
Mar 23, 2010 | 21.57 | 21.61 | 21.42 | 21.47 | 123,956 | -0.48(-2.21%) |
Mar 22, 2010 | 21.42 | 21.98 | 21.42 | 21.95 | 168,937 | +0.75(+3.56%) |
Mar 19, 2010 | 21.24 | 21.28 | 21.09 | 21.20 | 180,321 | -0.28(-1.29%) |
Mar 18, 2010 | 21.48 | 21.53 | 21.29 | 21.48 | 113,967 | -0.05(-0.25%) |
Mar 17, 2010 | 21.57 | 21.61 | 21.44 | 21.53 | 257,706 | -0.05(-0.25%) |
Mar 16, 2010 | 21.52 | 21.64 | 21.45 | 21.59 | 116,501 | +0.13(+0.62%) |
Mar 15, 2010 | 21.42 | 21.46 | 21.38 | 21.45 | 161,475 | +0.20(+0.92%) |
Mar 12, 2010 | 21.25 | 21.34 | 21.14 | 21.26 | 181,207 | +0.09(+0.44%) |
Mar 11, 2010 | 21.23 | 21.26 | 21.11 | 21.16 | 196,963 | -0.01(-0.04%) |
Mar 10, 2010 | 21.05 | 21.32 | 21.05 | 21.17 | 728,825 | +0.07(+0.33%) |
Mar 09, 2010 | 21.14 | 21.22 | 21.09 | 21.10 | 97,007 | -0.05(-0.26%) |
Mar 08, 2010 | 21.22 | 21.23 | 21.02 | 21.16 | 134,308 | -0.07(-0.31%) |
Mar 05, 2010 | 21.12 | 21.22 | 21.04 | 21.22 | 186,311 | -0.01(-0.06%) |
Mar 04, 2010 | 21.38 | 21.40 | 21.14 | 21.23 | 201,018 | +0.02(+0.07%) |
Mar 03, 2010 | 21.25 | 21.41 | 21.14 | 21.22 | 221,165 | -0.05(-0.24%) |
Mar 02, 2010 | 21.24 | 21.32 | 21.12 | 21.27 | 326,935 | +0.29(+1.40%) |
Mar 01, 2010 | 20.86 | 21.02 | 20.86 | 20.98 | 413,933 | +0.55(+2.68%) |
Feb 26, 2010 | 20.18 | 20.51 | 20.11 | 20.43 | 169,692 | +0.20(+1.00%) |
Feb 25, 2010 | 20.14 | 20.25 | 19.96 | 20.23 | 223,264 | -0.23(-1.15%) |
Feb 24, 2010 | 20.43 | 20.59 | 20.30 | 20.46 | 243,363 | +0.86(+4.36%) |
Feb 23, 2010 | 19.55 | 19.67 | 19.49 | 19.61 | 172,841 | -0.28(-1.41%) |
Feb 22, 2010 | 19.93 | 20.01 | 19.84 | 19.89 | 72,101 | +0.06(+0.30%) |
Feb 19, 2010 | 19.60 | 19.86 | 19.57 | 19.83 | 94,465 | -0.02(-0.08%) |
Feb 18, 2010 | 19.78 | 19.93 | 19.77 | 19.84 | 157,376 | +0.30(+1.52%) |
Feb 17, 2010 | 19.72 | 19.78 | 19.47 | 19.55 | 177,364 | -0.20(-0.99%) |
Feb 16, 2010 | 19.51 | 19.78 | 19.42 | 19.74 | 115,339 | +0.05(+0.26%) |
Feb 12, 2010 | 19.60 | 19.69 | 19.69 | 19.69 | 189,437 | -0.01(-0.04%) |
Feb 11, 2010 | 19.64 | 19.75 | 19.44 | 19.70 | 138,005 | +0.21(+1.10%) |
Feb 10, 2010 | 19.49 | 19.63 | 19.42 | 19.48 | 196,439 | -0.16(-0.84%) |
Feb 09, 2010 | 19.50 | 19.76 | 19.34 | 19.65 | 142,467 | +0.27(+1.37%) |
Feb 08, 2010 | 19.48 | 19.54 | 19.36 | 19.38 | 134,649 | -0.07(-0.36%) |
Feb 05, 2010 | 19.38 | 19.46 | 19.13 | 19.45 | 269,874 | +0.03(+0.16%) |
Feb 04, 2010 | 19.82 | 19.82 | 19.42 | 19.42 | 175,547 | -0.66(-3.27%) |
Feb 03, 2010 | 20.24 | 20.27 | 20.02 | 20.08 | 111,256 | -0.23(-1.12%) |
Feb 02, 2010 | 20.07 | 20.37 | 20.04 | 20.30 | 118,964 | +0.35(+1.76%) |