Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.66 | 23.66 | 23.24 | 23.25 | 23,921 | -0.33(-1.40%) |
Apr 29, 2010 | 23.40 | 23.58 | 23.35 | 23.58 | 15,220 | +0.31(+1.32%) |
Apr 28, 2010 | 23.11 | 23.30 | 22.95 | 23.27 | 29,287 | +0.26(+1.11%) |
Apr 27, 2010 | 23.62 | 23.62 | 22.95 | 23.01 | 22,615 | -0.83(-3.49%) |
Apr 26, 2010 | 23.96 | 23.96 | 23.85 | 23.85 | 18,985 | +0.05(+0.22%) |
Apr 23, 2010 | 23.64 | 23.79 | 23.58 | 23.79 | 18,563 | +0.18(+0.76%) |
Apr 22, 2010 | 23.44 | 23.61 | 23.19 | 23.61 | 11,215 | +0.20(+0.87%) |
Apr 21, 2010 | 23.52 | 23.53 | 23.28 | 23.41 | 25,173 | -0.05(-0.19%) |
Apr 20, 2010 | 23.49 | 23.49 | 23.40 | 23.46 | 37,241 | +0.17(+0.74%) |
Apr 19, 2010 | 23.39 | 23.43 | 23.10 | 23.28 | 32,721 | -0.20(-0.86%) |
Apr 16, 2010 | 23.91 | 23.91 | 23.41 | 23.49 | 25,465 | -0.43(-1.79%) |
Apr 15, 2010 | 23.92 | 23.96 | 23.82 | 23.91 | 24,588 | -0.08(-0.31%) |
Apr 14, 2010 | 24.02 | 24.02 | 23.84 | 23.99 | 15,368 | +0.31(+1.30%) |
Apr 13, 2010 | 23.87 | 23.87 | 23.59 | 23.68 | 86,125 | -0.02(-0.09%) |
Apr 12, 2010 | 23.84 | 23.84 | 23.66 | 23.70 | 35,045 | -0.09(-0.38%) |
Apr 09, 2010 | 23.83 | 23.83 | 23.73 | 23.79 | 99,947 | +0.02(+0.06%) |
Apr 08, 2010 | 23.70 | 23.80 | 23.52 | 23.78 | 17,562 | +0.02(+0.09%) |
Apr 07, 2010 | 23.95 | 23.95 | 23.67 | 23.76 | 22,023 | -0.16(-0.69%) |
Apr 06, 2010 | 24.15 | 24.15 | 23.78 | 23.92 | 62,310 | +0.13(+0.55%) |
Apr 05, 2010 | 23.96 | 23.96 | 23.79 | 23.79 | 5,941 | +0.11(+0.46%) |
Apr 01, 2010 | 23.61 | 23.68 | 23.68 | 23.68 | 10,531 | +0.31(+1.32%) |
Mar 31, 2010 | 23.55 | 23.55 | 23.37 | 23.37 | 8,573 | -0.27(-1.14%) |
Mar 30, 2010 | 23.76 | 23.76 | 23.55 | 23.64 | 67,873 | +0.04(+0.16%) |
Mar 29, 2010 | 23.41 | 23.61 | 23.41 | 23.61 | 6,483 | +0.37(+1.58%) |
Mar 26, 2010 | 23.25 | 23.36 | 23.17 | 23.24 | 9,705 | +0.02(+0.10%) |
Mar 25, 2010 | 23.46 | 23.46 | 23.22 | 23.22 | 26,434 | +0.02(+0.10%) |
Mar 24, 2010 | 23.25 | 23.28 | 23.16 | 23.19 | 5,663 | -0.31(-1.34%) |
Mar 23, 2010 | 23.37 | 23.51 | 23.30 | 23.51 | 7,553 | +0.11(+0.48%) |
Mar 22, 2010 | 23.28 | 23.40 | 23.13 | 23.40 | 17,978 | +0.10(+0.42%) |
Mar 19, 2010 | 23.84 | 23.84 | 23.30 | 23.30 | 8,113 | -0.33(-1.40%) |
Mar 18, 2010 | 23.86 | 23.86 | 23.63 | 23.63 | 14,704 | -0.33(-1.37%) |
Mar 17, 2010 | 23.85 | 24.00 | 23.76 | 23.96 | 28,555 | +0.38(+1.62%) |
Mar 16, 2010 | 23.44 | 23.64 | 23.44 | 23.58 | 11,763 | +0.07(+0.29%) |
Mar 15, 2010 | 23.43 | 23.62 | 23.35 | 23.51 | 14,247 | -0.17(-0.73%) |
Mar 12, 2010 | 23.96 | 23.96 | 23.60 | 23.68 | 17,506 | -0.02(-0.06%) |
Mar 11, 2010 | 23.77 | 23.77 | 23.58 | 23.70 | 11,419 | -0.11(-0.47%) |
Mar 10, 2010 | 23.81 | 23.94 | 23.72 | 23.81 | 10,033 | +0.13(+0.54%) |
Mar 09, 2010 | 23.49 | 23.82 | 23.40 | 23.68 | 12,534 | +0.11(+0.48%) |
Mar 08, 2010 | 23.56 | 23.59 | 23.43 | 23.57 | 10,230 | +0.20(+0.83%) |
Mar 05, 2010 | 23.16 | 23.40 | 23.16 | 23.37 | 11,664 | +0.42(+1.83%) |
Mar 04, 2010 | 23.08 | 23.08 | 22.86 | 22.95 | 62,786 | -0.10(-0.42%) |
Mar 03, 2010 | 23.04 | 23.24 | 22.98 | 23.05 | 22,488 | +0.07(+0.29%) |
Mar 02, 2010 | 22.89 | 23.10 | 22.89 | 22.98 | 7,289 | +0.23(+1.02%) |
Mar 01, 2010 | 22.48 | 22.75 | 22.48 | 22.75 | 6,793 | +0.32(+1.44%) |
Feb 26, 2010 | 22.23 | 22.43 | 22.19 | 22.43 | 12,030 | +0.13(+0.57%) |
Feb 25, 2010 | 21.95 | 22.30 | 21.83 | 22.30 | 22,964 | +0.10(+0.44%) |
Feb 24, 2010 | 22.14 | 22.35 | 22.14 | 22.20 | 26,245 | +0.04(+0.20%) |
Feb 23, 2010 | 22.23 | 22.44 | 22.05 | 22.16 | 18,466 | -0.23(-1.03%) |
Feb 22, 2010 | 22.47 | 22.47 | 22.33 | 22.39 | 9,003 | -0.08(-0.37%) |
Feb 19, 2010 | 22.40 | 22.56 | 22.33 | 22.47 | 16,442 | -0.15(-0.68%) |
Feb 18, 2010 | 22.57 | 22.70 | 22.49 | 22.63 | 8,513 | -0.04(-0.18%) |
Feb 17, 2010 | 22.82 | 22.82 | 22.59 | 22.67 | 6,439 | +0.16(+0.73%) |
Feb 16, 2010 | 22.29 | 22.52 | 22.29 | 22.50 | 3,647 | +0.41(+1.87%) |
Feb 12, 2010 | 22.25 | 22.09 | 22.09 | 22.09 | 15,331 | -0.31(-1.37%) |
Feb 11, 2010 | 22.20 | 22.43 | 22.00 | 22.40 | 10,711 | +0.24(+1.08%) |
Feb 10, 2010 | 21.96 | 22.20 | 21.90 | 22.16 | 5,236 | +0.20(+0.90%) |
Feb 09, 2010 | 21.71 | 22.10 | 21.69 | 21.96 | 34,421 | +0.67(+3.16%) |
Feb 08, 2010 | 21.60 | 21.60 | 21.26 | 21.29 | 20,086 | -0.16(-0.76%) |
Feb 05, 2010 | 21.54 | 21.54 | 18.46 | 21.45 | 273,049 | -0.27(-1.25%) |
Feb 04, 2010 | 22.45 | 22.45 | 21.66 | 21.72 | 34,246 | -1.02(-4.49%) |
Feb 03, 2010 | 22.77 | 22.91 | 22.68 | 22.74 | 15,335 | -0.04(-0.19%) |
Feb 02, 2010 | 22.52 | 22.80 | 22.51 | 22.79 | 12,802 | +0.17(+0.74%) |