Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.89 | 22.00 | 20.95 | 20.99 | 370,714 | -0.90(-4.11%) |
Apr 29, 2010 | 21.56 | 22.00 | 21.44 | 21.89 | 288,992 | +0.39(+1.81%) |
Apr 28, 2010 | 21.62 | 21.68 | 21.34 | 21.50 | 342,908 | -0.08(-0.37%) |
Apr 27, 2010 | 21.55 | 21.92 | 21.49 | 21.58 | 306,804 | -0.02(-0.09%) |
Apr 26, 2010 | 21.28 | 21.71 | 21.27 | 21.60 | 179,890 | +0.33(+1.55%) |
Apr 23, 2010 | 21.50 | 21.50 | 21.10 | 21.27 | 246,837 | -0.29(-1.35%) |
Apr 22, 2010 | 21.31 | 21.57 | 20.96 | 21.56 | 203,582 | +0.01(+0.05%) |
Apr 21, 2010 | 21.68 | 21.80 | 21.41 | 21.55 | 354,963 | -0.07(-0.32%) |
Apr 20, 2010 | 21.36 | 21.84 | 21.36 | 21.62 | 282,056 | +0.30(+1.41%) |
Apr 19, 2010 | 21.26 | 21.49 | 20.85 | 21.32 | 589,084 | -0.05(-0.23%) |
Apr 16, 2010 | 21.87 | 21.98 | 21.24 | 21.37 | 402,013 | -0.51(-2.33%) |
Apr 15, 2010 | 21.78 | 21.98 | 21.75 | 21.88 | 230,015 | +0.02(+0.09%) |
Apr 14, 2010 | 21.42 | 21.90 | 21.42 | 21.86 | 257,060 | +0.57(+2.68%) |
Apr 13, 2010 | 21.47 | 21.62 | 21.13 | 21.29 | 372,488 | -0.14(-0.65%) |
Apr 12, 2010 | 20.92 | 21.48 | 20.77 | 21.43 | 446,837 | +0.51(+2.44%) |
Apr 09, 2010 | 20.93 | 21.07 | 20.66 | 20.92 | 772,933 | +0.05(+0.24%) |
Apr 08, 2010 | 20.76 | 20.92 | 20.53 | 20.87 | 394,091 | +0.12(+0.58%) |
Apr 07, 2010 | 20.83 | 20.99 | 20.58 | 20.75 | 864,353 | -0.03(-0.14%) |
Apr 06, 2010 | 20.75 | 20.85 | 20.49 | 20.78 | 720,691 | +0.00(+0.00%) |
Apr 05, 2010 | 20.45 | 20.92 | 20.39 | 20.78 | 970,168 | -0.07(-0.34%) |
Apr 01, 2010 | 21.39 | 20.85 | 20.85 | 20.85 | 640,800 | -0.50(-2.34%) |
Mar 31, 2010 | 21.27 | 21.67 | 21.22 | 21.35 | 667,121 | -0.03(-0.14%) |
Mar 30, 2010 | 21.00 | 21.45 | 20.90 | 21.38 | 933,947 | +0.48(+2.30%) |
Mar 29, 2010 | 21.33 | 21.38 | 20.50 | 20.90 | 846,143 | -0.33(-1.55%) |
Mar 26, 2010 | 21.39 | 21.56 | 20.80 | 21.23 | 780,460 | -0.05(-0.23%) |
Mar 25, 2010 | 22.26 | 22.26 | 21.23 | 21.28 | 576,578 | -0.82(-3.71%) |
Mar 24, 2010 | 22.54 | 22.56 | 22.04 | 22.10 | 181,511 | -0.46(-2.04%) |
Mar 23, 2010 | 22.60 | 22.77 | 22.45 | 22.56 | 182,354 | -0.10(-0.44%) |
Mar 22, 2010 | 22.13 | 22.73 | 21.95 | 22.66 | 366,448 | +0.37(+1.66%) |
Mar 19, 2010 | 22.81 | 22.86 | 22.09 | 22.29 | 770,919 | -0.41(-1.81%) |
Mar 18, 2010 | 23.01 | 23.06 | 22.67 | 22.70 | 278,714 | -0.42(-1.82%) |
Mar 17, 2010 | 22.33 | 23.27 | 21.90 | 23.12 | 834,775 | +0.34(+1.49%) |
Mar 16, 2010 | 22.46 | 22.78 | 22.41 | 22.78 | 397,192 | +0.26(+1.15%) |
Mar 15, 2010 | 22.61 | 22.92 | 22.48 | 22.52 | 361,961 | -0.10(-0.44%) |
Mar 12, 2010 | 22.45 | 22.62 | 22.05 | 22.62 | 457,757 | +0.17(+0.76%) |
Mar 11, 2010 | 22.19 | 22.47 | 21.93 | 22.45 | 425,205 | +0.10(+0.45%) |
Mar 10, 2010 | 22.14 | 22.35 | 22.00 | 22.35 | 300,156 | +0.16(+0.72%) |
Mar 09, 2010 | 21.83 | 22.29 | 21.81 | 22.19 | 276,381 | +0.27(+1.23%) |
Mar 08, 2010 | 21.78 | 22.14 | 21.63 | 21.92 | 492,954 | +0.19(+0.87%) |
Mar 05, 2010 | 21.43 | 21.80 | 21.31 | 21.73 | 588,772 | +0.33(+1.54%) |
Mar 04, 2010 | 21.16 | 21.46 | 20.82 | 21.40 | 687,913 | +0.39(+1.86%) |
Mar 03, 2010 | 21.85 | 22.16 | 20.90 | 21.01 | 1,045,423 | -0.75(-3.45%) |
Mar 02, 2010 | 21.83 | 22.03 | 21.71 | 21.76 | 664,214 | -0.10(-0.46%) |
Mar 01, 2010 | 22.29 | 22.29 | 21.65 | 21.86 | 616,853 | -0.04(-0.18%) |
Feb 26, 2010 | 22.24 | 22.24 | 21.83 | 21.90 | 257,551 | -0.26(-1.17%) |
Feb 25, 2010 | 22.30 | 22.31 | 22.05 | 22.16 | 230,748 | -0.39(-1.73%) |
Feb 24, 2010 | 22.50 | 22.76 | 22.30 | 22.55 | 188,914 | +0.16(+0.71%) |
Feb 23, 2010 | 22.60 | 22.73 | 22.31 | 22.39 | 378,566 | -0.35(-1.54%) |
Feb 22, 2010 | 22.95 | 22.97 | 22.61 | 22.74 | 206,002 | -0.10(-0.44%) |
Feb 19, 2010 | 22.90 | 22.97 | 22.64 | 22.84 | 245,952 | -0.05(-0.22%) |
Feb 18, 2010 | 22.57 | 22.90 | 22.42 | 22.89 | 242,613 | +0.24(+1.06%) |
Feb 17, 2010 | 22.64 | 22.83 | 22.42 | 22.65 | 190,522 | +0.02(+0.09%) |
Feb 16, 2010 | 22.73 | 22.97 | 22.36 | 22.63 | 277,870 | +0.00(+0.00%) |
Feb 12, 2010 | 22.10 | 22.63 | 22.63 | 22.63 | 457,200 | +0.32(+1.43%) |
Feb 11, 2010 | 21.75 | 22.33 | 21.62 | 22.31 | 394,601 | +0.45(+2.06%) |
Feb 10, 2010 | 21.40 | 21.86 | 21.36 | 21.86 | 452,545 | +0.40(+1.86%) |
Feb 09, 2010 | 21.51 | 21.69 | 21.25 | 21.46 | 315,935 | +0.11(+0.52%) |
Feb 08, 2010 | 21.00 | 21.44 | 20.86 | 21.35 | 516,525 | +0.41(+1.96%) |
Feb 05, 2010 | 21.60 | 21.65 | 20.42 | 20.94 | 811,063 | -0.69(-3.19%) |
Feb 04, 2010 | 22.36 | 22.47 | 21.57 | 21.63 | 669,832 | -0.76(-3.39%) |
Feb 03, 2010 | 21.90 | 22.47 | 21.33 | 22.39 | 540,864 | +0.54(+2.47%) |
Feb 02, 2010 | 22.26 | 22.50 | 21.84 | 21.85 | 481,526 | -0.35(-1.58%) |