Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.79 | 23.79 | 22.95 | 22.96 | 453,649 | -0.73(-3.07%) |
Apr 29, 2010 | 23.55 | 23.83 | 23.37 | 23.69 | 393,226 | +0.35(+1.49%) |
Apr 28, 2010 | 23.58 | 23.60 | 23.15 | 23.34 | 1,232,660 | -0.21(-0.91%) |
Apr 27, 2010 | 23.08 | 23.71 | 22.59 | 23.56 | 1,375,875 | -1.02(-4.17%) |
Apr 26, 2010 | 24.78 | 25.01 | 24.46 | 24.58 | 426,650 | -0.27(-1.09%) |
Apr 23, 2010 | 24.51 | 25.13 | 24.43 | 24.86 | 537,379 | +0.27(+1.08%) |
Apr 22, 2010 | 24.02 | 24.66 | 23.85 | 24.59 | 425,853 | +0.47(+1.97%) |
Apr 21, 2010 | 23.71 | 24.18 | 23.65 | 24.12 | 432,010 | +0.39(+1.63%) |
Apr 20, 2010 | 23.75 | 23.95 | 23.71 | 23.73 | 213,919 | +0.01(+0.05%) |
Apr 19, 2010 | 23.72 | 24.04 | 23.51 | 23.72 | 421,271 | +0.04(+0.16%) |
Apr 16, 2010 | 23.85 | 23.95 | 23.64 | 23.68 | 417,365 | -0.06(-0.27%) |
Apr 15, 2010 | 23.46 | 23.75 | 23.33 | 23.74 | 267,695 | +0.28(+1.21%) |
Apr 14, 2010 | 23.44 | 23.48 | 23.13 | 23.46 | 300,019 | +0.01(+0.05%) |
Apr 13, 2010 | 22.77 | 23.61 | 22.71 | 23.45 | 973,882 | +0.68(+2.97%) |
Apr 12, 2010 | 22.73 | 22.80 | 22.56 | 22.77 | 162,504 | +0.06(+0.25%) |
Apr 09, 2010 | 22.98 | 22.98 | 22.65 | 22.71 | 126,442 | -0.27(-1.18%) |
Apr 08, 2010 | 22.60 | 23.12 | 22.51 | 22.98 | 275,417 | +0.38(+1.68%) |
Apr 07, 2010 | 22.75 | 22.75 | 22.44 | 22.60 | 243,769 | -0.10(-0.45%) |
Apr 06, 2010 | 21.98 | 22.77 | 21.78 | 22.71 | 727,290 | +0.71(+3.22%) |
Apr 05, 2010 | 21.92 | 22.14 | 21.85 | 22.00 | 383,956 | +0.11(+0.49%) |
Apr 01, 2010 | 22.16 | 21.89 | 21.89 | 21.89 | 213,767 | -0.13(-0.57%) |
Mar 31, 2010 | 22.18 | 22.36 | 21.95 | 22.02 | 312,821 | -0.29(-1.32%) |
Mar 30, 2010 | 21.92 | 22.41 | 21.87 | 22.31 | 238,962 | +0.33(+1.49%) |
Mar 29, 2010 | 22.05 | 22.05 | 21.80 | 21.98 | 327,942 | +0.09(+0.40%) |
Mar 26, 2010 | 21.81 | 22.09 | 21.69 | 21.89 | 296,840 | +0.24(+1.10%) |
Mar 25, 2010 | 21.32 | 21.96 | 21.32 | 21.66 | 615,753 | -0.06(-0.29%) |
Mar 24, 2010 | 21.91 | 21.99 | 21.67 | 21.72 | 237,450 | -0.23(-1.03%) |
Mar 23, 2010 | 21.64 | 22.02 | 21.64 | 21.95 | 257,907 | +0.28(+1.28%) |
Mar 22, 2010 | 21.38 | 21.79 | 20.99 | 21.67 | 358,732 | +0.10(+0.47%) |
Mar 19, 2010 | 21.34 | 21.67 | 21.23 | 21.57 | 699,297 | +0.32(+1.51%) |
Mar 18, 2010 | 21.39 | 21.42 | 21.22 | 21.25 | 286,072 | -0.08(-0.35%) |
Mar 17, 2010 | 21.62 | 21.74 | 21.27 | 21.32 | 592,396 | -0.32(-1.48%) |
Mar 16, 2010 | 21.83 | 22.00 | 21.58 | 21.64 | 321,260 | -0.22(-1.01%) |
Mar 15, 2010 | 21.86 | 21.88 | 21.81 | 21.86 | 121,482 | -0.11(-0.52%) |
Mar 12, 2010 | 21.90 | 22.09 | 21.64 | 21.98 | 170,923 | +0.08(+0.34%) |
Mar 11, 2010 | 21.84 | 21.98 | 21.73 | 21.90 | 171,111 | -0.04(-0.17%) |
Mar 10, 2010 | 21.77 | 22.13 | 21.77 | 21.94 | 143,047 | +0.12(+0.55%) |
Mar 09, 2010 | 21.89 | 22.11 | 21.58 | 21.82 | 535,570 | -0.11(-0.52%) |
Mar 08, 2010 | 21.66 | 22.01 | 21.58 | 21.93 | 192,870 | +0.09(+0.43%) |
Mar 05, 2010 | 21.50 | 21.89 | 21.50 | 21.84 | 219,542 | +0.39(+1.82%) |
Mar 04, 2010 | 21.28 | 21.52 | 21.28 | 21.45 | 225,452 | +0.09(+0.44%) |
Mar 03, 2010 | 21.37 | 21.40 | 21.20 | 21.35 | 172,583 | +0.07(+0.33%) |
Mar 02, 2010 | 21.36 | 21.42 | 21.22 | 21.28 | 245,032 | -0.01(-0.03%) |
Mar 01, 2010 | 20.79 | 21.37 | 20.71 | 21.29 | 289,379 | +0.50(+2.42%) |
Feb 26, 2010 | 20.70 | 20.94 | 20.54 | 20.79 | 297,865 | +0.03(+0.15%) |
Feb 25, 2010 | 20.62 | 20.86 | 20.52 | 20.76 | 183,456 | -0.10(-0.48%) |
Feb 24, 2010 | 20.80 | 20.98 | 20.71 | 20.86 | 227,829 | +0.17(+0.82%) |
Feb 23, 2010 | 20.77 | 20.92 | 20.62 | 20.69 | 158,518 | -0.18(-0.87%) |
Feb 22, 2010 | 20.89 | 20.89 | 20.69 | 20.87 | 207,100 | -0.03(-0.12%) |
Feb 19, 2010 | 20.83 | 20.93 | 20.65 | 20.89 | 114,669 | +0.06(+0.30%) |
Feb 18, 2010 | 20.66 | 20.84 | 20.54 | 20.83 | 125,538 | +0.06(+0.27%) |
Feb 17, 2010 | 20.35 | 20.93 | 20.21 | 20.77 | 314,707 | +0.41(+2.01%) |
Feb 16, 2010 | 20.51 | 20.51 | 20.13 | 20.37 | 275,216 | -0.14(-0.71%) |
Feb 12, 2010 | 19.36 | 20.51 | 20.51 | 20.51 | 857,329 | +0.57(+2.87%) |
Feb 11, 2010 | 19.69 | 19.99 | 19.56 | 19.94 | 229,177 | +0.14(+0.73%) |
Feb 10, 2010 | 19.75 | 19.99 | 19.60 | 19.79 | 395,341 | +0.10(+0.51%) |
Feb 09, 2010 | 20.09 | 20.18 | 19.64 | 19.69 | 544,466 | -0.09(-0.48%) |
Feb 08, 2010 | 19.93 | 20.03 | 19.71 | 19.79 | 310,099 | -0.16(-0.82%) |
Feb 05, 2010 | 19.99 | 20.26 | 19.75 | 19.95 | 482,468 | +0.38(+1.96%) |
Feb 04, 2010 | 19.82 | 19.96 | 19.52 | 19.57 | 443,479 | -0.37(-1.86%) |
Feb 03, 2010 | 20.26 | 20.30 | 19.86 | 19.94 | 159,914 | -0.39(-1.92%) |
Feb 02, 2010 | 20.21 | 20.36 | 20.10 | 20.33 | 109,954 | +0.20(+0.97%) |