Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.94 | 20.94 | 20.48 | 20.48 | 13,496 | -0.59(-2.80%) |
Apr 29, 2010 | 20.95 | 21.25 | 20.95 | 21.07 | 13,762 | +0.55(+2.68%) |
Apr 28, 2010 | 20.82 | 20.83 | 20.44 | 20.52 | 13,001 | -0.13(-0.63%) |
Apr 27, 2010 | 21.05 | 21.20 | 20.65 | 20.65 | 11,377 | -0.96(-4.44%) |
Apr 26, 2010 | 21.70 | 21.78 | 21.58 | 21.61 | 10,130 | -0.06(-0.28%) |
Apr 23, 2010 | 21.30 | 21.67 | 21.30 | 21.67 | 5,839 | +0.31(+1.45%) |
Apr 22, 2010 | 21.05 | 21.41 | 21.05 | 21.36 | 9,871 | -0.03(-0.14%) |
Apr 21, 2010 | 21.42 | 21.51 | 21.35 | 21.39 | 9,683 | +0.23(+1.09%) |
Apr 20, 2010 | 21.30 | 21.44 | 21.12 | 21.16 | 14,576 | +0.00(+0.00%) |
Apr 19, 2010 | 20.85 | 21.21 | 20.85 | 21.16 | 21,255 | -0.24(-1.12%) |
Apr 16, 2010 | 21.59 | 21.63 | 21.20 | 21.40 | 11,108 | -0.15(-0.70%) |
Apr 15, 2010 | 21.53 | 21.72 | 21.35 | 21.55 | 194,806 | +0.01(+0.05%) |
Apr 14, 2010 | 21.50 | 21.77 | 21.46 | 21.54 | 132,588 | +0.07(+0.33%) |
Apr 13, 2010 | 21.50 | 21.60 | 21.41 | 21.47 | 5,688 | +0.27(+1.27%) |
Apr 12, 2010 | 21.35 | 21.50 | 21.20 | 21.20 | 8,957 | +0.49(+2.37%) |
Apr 09, 2010 | 20.55 | 20.86 | 20.55 | 20.71 | 259,301 | +0.11(+0.53%) |
Apr 08, 2010 | 20.31 | 20.60 | 20.31 | 20.60 | 66,217 | +0.33(+1.63%) |
Apr 07, 2010 | 20.10 | 20.49 | 20.10 | 20.27 | 46,735 | +0.15(+0.75%) |
Apr 06, 2010 | 19.77 | 20.14 | 19.77 | 20.12 | 11,952 | -0.13(-0.64%) |
Apr 05, 2010 | 20.00 | 20.34 | 20.00 | 20.25 | 7,250 | +0.27(+1.35%) |
Apr 01, 2010 | 19.98 | 19.98 | 19.98 | 0 | +0.22(+1.11%) | |
Mar 31, 2010 | 19.67 | 19.94 | 19.67 | 19.76 | 16,713 | +0.01(+0.05%) |
Mar 30, 2010 | 19.77 | 19.95 | 19.74 | 19.75 | 5,861 | -0.05(-0.25%) |
Mar 29, 2010 | 19.75 | 19.84 | 19.67 | 19.80 | 7,300 | +0.49(+2.54%) |
Mar 26, 2010 | 19.30 | 19.90 | 18.30 | 19.31 | 32,641 | -0.04(-0.21%) |
Mar 25, 2010 | 19.76 | 19.79 | 19.35 | 19.35 | 11,507 | -0.01(-0.05%) |
Mar 24, 2010 | 19.51 | 19.70 | 19.35 | 19.36 | 16,310 | -0.36(-1.83%) |
Mar 23, 2010 | 19.65 | 19.86 | 19.65 | 19.72 | 5,379 | -0.11(-0.55%) |
Mar 22, 2010 | 19.52 | 19.97 | 19.52 | 19.83 | 15,224 | -0.11(-0.55%) |
Mar 19, 2010 | 20.21 | 20.24 | 19.90 | 19.94 | 18,022 | -0.29(-1.43%) |
Mar 18, 2010 | 20.38 | 20.38 | 20.20 | 20.23 | 8,070 | -0.09(-0.44%) |
Mar 17, 2010 | 20.30 | 20.44 | 20.30 | 20.32 | 7,902 | -0.02(-0.10%) |
Mar 16, 2010 | 20.00 | 20.43 | 20.00 | 20.34 | 10,461 | +0.36(+1.80%) |
Mar 15, 2010 | 19.93 | 19.98 | 19.93 | 19.98 | 5,760 | -0.15(-0.75%) |
Mar 12, 2010 | 20.15 | 20.31 | 20.07 | 20.13 | 9,017 | +0.01(+0.05%) |
Mar 11, 2010 | 20.12 | 20.39 | 20.12 | 20.12 | 10,239 | +0.10(+0.50%) |
Mar 10, 2010 | 19.96 | 20.17 | 19.96 | 20.02 | 85,838 | -0.12(-0.60%) |
Mar 09, 2010 | 19.92 | 20.30 | 19.92 | 20.14 | 9,161 | -0.15(-0.74%) |
Mar 08, 2010 | 20.30 | 20.46 | 20.26 | 20.29 | 9,384 | +0.05(+0.25%) |
Mar 05, 2010 | 20.16 | 20.39 | 20.16 | 20.24 | 20,191 | +0.17(+0.85%) |
Mar 04, 2010 | 20.48 | 20.48 | 20.05 | 20.07 | 11,754 | -0.07(-0.35%) |
Mar 03, 2010 | 20.06 | 20.41 | 20.06 | 20.14 | 86,419 | -0.01(-0.05%) |
Mar 02, 2010 | 20.05 | 20.35 | 20.05 | 20.15 | 8,065 | -0.06(-0.30%) |
Mar 01, 2010 | 19.95 | 20.33 | 19.95 | 20.21 | 13,177 | -0.05(-0.25%) |
Feb 26, 2010 | 19.87 | 20.26 | 19.87 | 20.26 | 8,531 | -0.01(-0.05%) |
Feb 25, 2010 | 20.10 | 20.27 | 20.02 | 20.27 | 9,897 | -0.13(-0.64%) |
Feb 24, 2010 | 20.40 | 20.57 | 20.35 | 20.40 | 10,298 | -0.16(-0.78%) |
Feb 23, 2010 | 20.54 | 20.57 | 20.36 | 20.56 | 5,788 | +0.01(+0.05%) |
Feb 22, 2010 | 20.55 | 20.65 | 20.46 | 20.55 | 10,993 | +0.00(+0.00%) |
Feb 19, 2010 | 20.53 | 20.61 | 20.51 | 20.55 | 9,304 | -0.30(-1.44%) |
Feb 18, 2010 | 20.61 | 20.85 | 20.61 | 20.85 | 14,772 | -0.05(-0.24%) |
Feb 17, 2010 | 20.85 | 21.00 | 20.76 | 20.90 | 19,710 | +0.28(+1.36%) |
Feb 16, 2010 | 20.30 | 20.64 | 20.30 | 20.62 | 14,650 | +0.20(+0.98%) |
Feb 12, 2010 | 20.42 | 20.42 | 20.42 | 0 | -0.13(-0.63%) | |
Feb 11, 2010 | 20.15 | 20.55 | 20.15 | 20.55 | 21,308 | +0.74(+3.74%) |
Feb 10, 2010 | 19.82 | 19.96 | 19.81 | 19.81 | 16,262 | -0.30(-1.49%) |
Feb 09, 2010 | 19.75 | 20.25 | 19.75 | 20.11 | 12,664 | +0.37(+1.87%) |
Feb 08, 2010 | 20.04 | 20.04 | 19.74 | 19.74 | 15,709 | -0.26(-1.30%) |
Feb 05, 2010 | 20.05 | 20.08 | 19.65 | 20.00 | 27,530 | -0.20(-0.99%) |
Feb 04, 2010 | 20.45 | 20.61 | 20.20 | 20.20 | 12,997 | -0.84(-3.99%) |
Feb 03, 2010 | 21.13 | 21.26 | 21.01 | 21.04 | 8,259 | -0.12(-0.57%) |
Feb 02, 2010 | 20.97 | 21.16 | 20.97 | 21.16 | 5,036 | +0.44(+2.12%) |