Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.26 | 19.26 | 18.95 | 18.95 | 141,604 | -0.18(-0.97%) |
Apr 29, 2010 | 19.02 | 19.23 | 19.02 | 19.13 | 130,341 | +0.21(+1.10%) |
Apr 28, 2010 | 18.97 | 19.00 | 18.81 | 18.93 | 132,147 | +0.07(+0.36%) |
Apr 27, 2010 | 19.14 | 19.24 | 18.82 | 18.86 | 217,552 | -0.35(-1.81%) |
Apr 26, 2010 | 19.34 | 19.45 | 19.20 | 19.20 | 129,309 | -0.17(-0.88%) |
Apr 23, 2010 | 19.23 | 19.39 | 19.09 | 19.37 | 161,669 | +0.17(+0.86%) |
Apr 22, 2010 | 19.31 | 19.33 | 19.11 | 19.21 | 213,218 | -0.26(-1.34%) |
Apr 21, 2010 | 19.74 | 19.74 | 19.41 | 19.47 | 207,419 | -0.29(-1.45%) |
Apr 20, 2010 | 19.77 | 19.80 | 19.71 | 19.75 | 34,210 | +0.02(+0.08%) |
Apr 19, 2010 | 19.48 | 19.74 | 19.48 | 19.74 | 81,533 | +0.15(+0.74%) |
Apr 16, 2010 | 19.71 | 19.80 | 19.52 | 19.59 | 432,678 | -0.21(-1.04%) |
Apr 15, 2010 | 19.82 | 19.82 | 19.70 | 19.80 | 235,235 | +0.03(+0.15%) |
Apr 14, 2010 | 19.82 | 19.82 | 19.71 | 19.77 | 111,628 | -0.01(-0.06%) |
Apr 13, 2010 | 19.76 | 19.84 | 19.71 | 19.78 | 233,750 | +0.01(+0.04%) |
Apr 12, 2010 | 19.88 | 19.89 | 19.75 | 19.77 | 122,883 | -0.01(-0.06%) |
Apr 09, 2010 | 19.78 | 19.84 | 19.71 | 19.79 | 278,219 | +0.11(+0.57%) |
Apr 08, 2010 | 19.60 | 19.73 | 19.58 | 19.67 | 103,884 | -0.03(-0.17%) |
Apr 07, 2010 | 19.67 | 19.77 | 19.60 | 19.71 | 185,486 | -0.01(-0.06%) |
Apr 06, 2010 | 19.64 | 19.79 | 19.64 | 19.72 | 97,095 | -0.08(-0.40%) |
Apr 05, 2010 | 19.96 | 19.96 | 19.76 | 19.80 | 56,042 | -0.09(-0.44%) |
Apr 01, 2010 | 19.86 | 19.88 | 19.88 | 19.88 | 172,645 | +0.09(+0.48%) |
Mar 31, 2010 | 19.83 | 19.87 | 19.74 | 19.79 | 127,662 | -0.02(-0.09%) |
Mar 30, 2010 | 19.87 | 19.87 | 19.75 | 19.81 | 64,762 | -0.00(-0.02%) |
Mar 29, 2010 | 19.76 | 19.85 | 19.73 | 19.81 | 91,701 | +0.10(+0.50%) |
Mar 26, 2010 | 19.75 | 19.80 | 19.64 | 19.71 | 45,062 | -0.02(-0.12%) |
Mar 25, 2010 | 19.94 | 19.99 | 19.74 | 19.74 | 93,992 | -0.16(-0.80%) |
Mar 24, 2010 | 20.01 | 20.01 | 19.87 | 19.89 | 381,857 | -0.20(-0.99%) |
Mar 23, 2010 | 20.06 | 20.11 | 19.94 | 20.09 | 92,085 | +0.09(+0.43%) |
Mar 22, 2010 | 19.91 | 20.11 | 19.82 | 20.01 | 107,578 | +0.05(+0.26%) |
Mar 19, 2010 | 20.02 | 20.03 | 19.86 | 19.95 | 47,760 | -0.03(-0.15%) |
Mar 18, 2010 | 19.81 | 20.00 | 19.81 | 19.98 | 241,027 | +0.09(+0.47%) |
Mar 17, 2010 | 19.92 | 19.92 | 19.79 | 19.89 | 394,497 | +0.01(+0.06%) |
Mar 16, 2010 | 19.74 | 19.91 | 19.74 | 19.88 | 118,581 | +0.08(+0.42%) |
Mar 15, 2010 | 19.68 | 19.80 | 19.68 | 19.80 | 109,061 | +0.03(+0.17%) |
Mar 12, 2010 | 19.77 | 19.77 | 19.66 | 19.76 | 108,180 | -0.02(-0.10%) |
Mar 11, 2010 | 19.71 | 19.81 | 19.61 | 19.78 | 57,569 | +0.04(+0.21%) |
Mar 10, 2010 | 19.72 | 19.78 | 19.66 | 19.74 | 142,325 | +0.06(+0.29%) |
Mar 09, 2010 | 19.64 | 19.77 | 19.63 | 19.68 | 58,018 | -0.04(-0.21%) |
Mar 08, 2010 | 19.81 | 19.82 | 19.68 | 19.72 | 124,188 | -0.03(-0.15%) |
Mar 05, 2010 | 19.64 | 19.79 | 19.55 | 19.75 | 80,159 | +0.22(+1.12%) |
Mar 04, 2010 | 19.65 | 19.65 | 19.48 | 19.54 | 58,317 | -0.06(-0.29%) |
Mar 03, 2010 | 19.73 | 19.73 | 19.57 | 19.59 | 171,481 | +0.02(+0.10%) |
Mar 02, 2010 | 19.65 | 19.69 | 19.57 | 19.57 | 175,385 | +0.06(+0.29%) |
Mar 01, 2010 | 19.41 | 19.58 | 19.41 | 19.52 | 163,809 | +0.10(+0.51%) |
Feb 26, 2010 | 19.36 | 19.45 | 19.25 | 19.42 | 108,241 | +0.06(+0.29%) |
Feb 25, 2010 | 19.23 | 19.36 | 19.10 | 19.36 | 132,425 | +0.01(+0.04%) |
Feb 24, 2010 | 19.29 | 19.38 | 19.22 | 19.36 | 69,761 | +0.18(+0.92%) |
Feb 23, 2010 | 19.31 | 19.37 | 19.18 | 19.18 | 114,527 | -0.25(-1.30%) |
Feb 22, 2010 | 19.51 | 19.55 | 19.32 | 19.43 | 207,278 | -0.02(-0.12%) |
Feb 19, 2010 | 19.46 | 19.52 | 19.36 | 19.45 | 598,855 | -0.08(-0.42%) |
Feb 18, 2010 | 19.42 | 19.59 | 19.39 | 19.54 | 99,169 | +0.11(+0.56%) |
Feb 17, 2010 | 19.41 | 19.48 | 19.34 | 19.43 | 151,880 | +0.05(+0.23%) |
Feb 16, 2010 | 19.23 | 19.38 | 19.06 | 19.38 | 242,950 | +0.26(+1.38%) |
Feb 12, 2010 | 18.91 | 19.12 | 19.12 | 19.12 | 367,038 | -0.01(-0.06%) |
Feb 11, 2010 | 18.86 | 19.19 | 18.86 | 19.13 | 100,447 | +0.22(+1.16%) |
Feb 10, 2010 | 19.09 | 19.14 | 18.85 | 18.91 | 233,029 | -0.19(-0.99%) |
Feb 09, 2010 | 18.93 | 19.29 | 18.91 | 19.10 | 173,788 | +0.25(+1.30%) |
Feb 08, 2010 | 18.83 | 19.03 | 18.79 | 18.85 | 189,178 | -0.05(-0.24%) |
Feb 05, 2010 | 18.94 | 19.01 | 18.58 | 18.90 | 740,030 | -0.22(-1.16%) |
Feb 04, 2010 | 19.48 | 19.48 | 19.09 | 19.12 | 139,721 | -0.51(-2.57%) |
Feb 03, 2010 | 19.78 | 19.78 | 19.52 | 19.63 | 102,768 | -0.18(-0.89%) |
Feb 02, 2010 | 19.52 | 19.83 | 19.45 | 19.80 | 2,259,457 | +0.37(+1.92%) |