Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.42 | 24.62 | 23.56 | 24.06 | 2,138,870 | -0.44(-1.78%) |
Apr 29, 2010 | 23.69 | 24.87 | 23.67 | 24.50 | 1,194,777 | +1.17(+5.00%) |
Apr 28, 2010 | 23.52 | 23.72 | 22.99 | 23.33 | 770,601 | -0.11(-0.46%) |
Apr 27, 2010 | 24.04 | 24.24 | 23.37 | 23.44 | 1,507,407 | -0.77(-3.19%) |
Apr 26, 2010 | 23.99 | 24.59 | 23.65 | 24.21 | 1,081,914 | +0.11(+0.44%) |
Apr 23, 2010 | 23.21 | 24.15 | 23.09 | 24.10 | 928,667 | +0.82(+3.53%) |
Apr 22, 2010 | 23.37 | 23.60 | 22.60 | 23.28 | 1,031,419 | -0.53(-2.24%) |
Apr 21, 2010 | 23.87 | 24.07 | 22.94 | 23.81 | 1,856,050 | -0.04(-0.17%) |
Apr 20, 2010 | 23.71 | 24.34 | 23.57 | 23.86 | 179,245 | +0.67(+2.87%) |
Apr 19, 2010 | 23.17 | 23.86 | 22.59 | 23.19 | 748,442 | -0.47(-1.98%) |
Apr 16, 2010 | 24.43 | 24.45 | 23.63 | 23.66 | 828,292 | -0.98(-3.97%) |
Apr 15, 2010 | 24.59 | 25.18 | 24.50 | 24.64 | 591,774 | -0.13(-0.53%) |
Apr 14, 2010 | 24.62 | 24.91 | 24.59 | 24.77 | 863,634 | +0.21(+0.87%) |
Apr 13, 2010 | 23.94 | 24.84 | 23.38 | 24.55 | 1,005,228 | +0.61(+2.54%) |
Apr 12, 2010 | 23.21 | 24.46 | 23.21 | 23.95 | 605,548 | +0.22(+0.93%) |
Apr 09, 2010 | 23.28 | 24.06 | 23.13 | 23.72 | 737,798 | +0.38(+1.62%) |
Apr 08, 2010 | 22.36 | 23.63 | 22.23 | 23.35 | 896,649 | +0.71(+3.12%) |
Apr 07, 2010 | 23.28 | 23.32 | 22.52 | 22.64 | 878,934 | -0.75(-3.20%) |
Apr 06, 2010 | 23.30 | 23.66 | 23.12 | 23.39 | 823,634 | -0.09(-0.38%) |
Apr 05, 2010 | 23.27 | 23.57 | 23.22 | 23.48 | 697,186 | +0.61(+2.66%) |
Apr 01, 2010 | 21.79 | 22.87 | 22.87 | 22.87 | 1,515,624 | +1.35(+6.26%) |
Mar 31, 2010 | 21.32 | 21.56 | 21.19 | 21.52 | 601,822 | +0.36(+1.71%) |
Mar 30, 2010 | 20.72 | 21.24 | 20.60 | 21.16 | 700,504 | +0.53(+2.59%) |
Mar 29, 2010 | 20.28 | 20.64 | 20.21 | 20.63 | 666,295 | +0.57(+2.82%) |
Mar 26, 2010 | 20.13 | 20.27 | 19.88 | 20.06 | 637,138 | -0.06(-0.29%) |
Mar 25, 2010 | 20.35 | 20.67 | 20.12 | 20.12 | 633,704 | -0.22(-1.09%) |
Mar 24, 2010 | 20.44 | 20.44 | 20.20 | 20.34 | 827,719 | -0.33(-1.59%) |
Mar 23, 2010 | 20.29 | 20.73 | 20.18 | 20.67 | 974,521 | +0.37(+1.82%) |
Mar 22, 2010 | 20.15 | 20.41 | 20.01 | 20.30 | 794,669 | -0.11(-0.56%) |
Mar 19, 2010 | 21.01 | 21.01 | 20.21 | 20.41 | 1,123,200 | -0.53(-2.55%) |
Mar 18, 2010 | 21.34 | 21.46 | 20.83 | 20.95 | 442,780 | -0.39(-1.85%) |
Mar 17, 2010 | 21.24 | 21.51 | 21.17 | 21.34 | 810,831 | +0.13(+0.62%) |
Mar 16, 2010 | 21.00 | 21.29 | 20.88 | 21.21 | 393,619 | +0.33(+1.57%) |
Mar 15, 2010 | 20.75 | 20.92 | 20.61 | 20.88 | 567,823 | -0.36(-1.70%) |
Mar 12, 2010 | 21.64 | 21.91 | 21.16 | 21.24 | 414,442 | -0.28(-1.30%) |
Mar 11, 2010 | 21.20 | 21.56 | 20.92 | 21.52 | 1,352,785 | +0.24(+1.12%) |
Mar 10, 2010 | 20.91 | 21.37 | 20.90 | 21.29 | 581,680 | +0.29(+1.37%) |
Mar 09, 2010 | 21.10 | 21.30 | 20.78 | 21.00 | 558,927 | -0.18(-0.85%) |
Mar 08, 2010 | 21.24 | 21.53 | 21.01 | 21.18 | 561,274 | +0.01(+0.04%) |
Mar 05, 2010 | 20.95 | 21.23 | 20.83 | 21.17 | 451,664 | +0.50(+2.42%) |
Mar 04, 2010 | 20.85 | 20.99 | 20.50 | 20.67 | 592,304 | -0.19(-0.91%) |
Mar 03, 2010 | 20.62 | 21.15 | 20.59 | 20.86 | 566,151 | +0.27(+1.32%) |
Mar 02, 2010 | 20.28 | 20.62 | 20.28 | 20.59 | 709,405 | +0.39(+1.91%) |
Mar 01, 2010 | 20.32 | 20.35 | 20.09 | 20.20 | 622,884 | +0.08(+0.41%) |
Feb 26, 2010 | 19.82 | 20.20 | 19.64 | 20.12 | 920,164 | +0.36(+1.83%) |
Feb 25, 2010 | 19.68 | 19.87 | 19.33 | 19.76 | 1,718,901 | -0.19(-0.95%) |
Feb 24, 2010 | 20.14 | 20.30 | 19.74 | 19.95 | 1,652,855 | -0.16(-0.78%) |
Feb 23, 2010 | 20.81 | 20.94 | 19.99 | 20.10 | 930,444 | -0.93(-4.41%) |
Feb 22, 2010 | 21.56 | 21.79 | 20.86 | 21.03 | 1,531,807 | -0.69(-3.18%) |
Feb 19, 2010 | 20.86 | 21.83 | 20.79 | 21.72 | 958,181 | +0.75(+3.56%) |
Feb 18, 2010 | 20.96 | 21.24 | 20.87 | 20.97 | 821,820 | -0.16(-0.74%) |
Feb 17, 2010 | 20.89 | 21.19 | 20.55 | 21.13 | 1,093,136 | +0.44(+2.14%) |
Feb 16, 2010 | 19.91 | 20.87 | 19.82 | 20.69 | 1,038,512 | +1.03(+5.22%) |
Feb 12, 2010 | 19.70 | 19.66 | 19.66 | 19.66 | 902,847 | -0.12(-0.58%) |
Feb 11, 2010 | 18.85 | 20.01 | 18.78 | 19.77 | 990,444 | +0.64(+3.35%) |
Feb 10, 2010 | 19.51 | 19.67 | 18.89 | 19.13 | 881,218 | -0.36(-1.85%) |
Feb 09, 2010 | 19.38 | 19.86 | 19.17 | 19.49 | 918,106 | +0.39(+2.02%) |
Feb 08, 2010 | 19.49 | 19.68 | 19.07 | 19.11 | 1,139,860 | -0.39(-1.98%) |
Feb 05, 2010 | 19.82 | 20.00 | 19.13 | 19.49 | 1,281,521 | -0.43(-2.14%) |
Feb 04, 2010 | 20.11 | 20.21 | 19.82 | 19.92 | 1,259,082 | -0.16(-0.82%) |
Feb 03, 2010 | 20.05 | 20.64 | 19.87 | 20.09 | 1,220,260 | -0.28(-1.37%) |
Feb 02, 2010 | 20.03 | 20.47 | 19.73 | 20.37 | 1,618,592 | +0.36(+1.81%) |