Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.83 | 23.26 | 22.30 | 22.34 | 865,846 | -0.41(-1.82%) |
Apr 29, 2010 | 22.49 | 22.77 | 22.40 | 22.75 | 1,274,633 | +0.37(+1.66%) |
Apr 28, 2010 | 22.44 | 22.77 | 22.25 | 22.38 | 1,323,746 | -0.40(-1.75%) |
Apr 27, 2010 | 23.61 | 23.70 | 22.75 | 22.78 | 855,894 | -0.89(-3.77%) |
Apr 26, 2010 | 23.45 | 23.89 | 23.45 | 23.67 | 753,385 | +0.13(+0.56%) |
Apr 23, 2010 | 22.96 | 23.54 | 22.96 | 23.54 | 802,095 | +0.57(+2.47%) |
Apr 22, 2010 | 22.41 | 23.02 | 22.39 | 22.97 | 550,050 | +0.25(+1.12%) |
Apr 21, 2010 | 22.42 | 22.86 | 22.38 | 22.72 | 597,214 | +0.41(+1.83%) |
Apr 20, 2010 | 22.37 | 22.64 | 22.15 | 22.31 | 708,501 | -0.02(-0.11%) |
Apr 19, 2010 | 22.21 | 22.36 | 22.06 | 22.33 | 1,082,195 | +0.07(+0.30%) |
Apr 16, 2010 | 21.99 | 22.40 | 21.98 | 22.27 | 1,754,428 | +0.14(+0.61%) |
Apr 15, 2010 | 21.59 | 22.18 | 21.50 | 22.13 | 1,110,246 | +0.43(+1.97%) |
Apr 14, 2010 | 20.45 | 21.76 | 20.45 | 21.70 | 1,682,656 | +1.32(+6.50%) |
Apr 13, 2010 | 20.12 | 20.39 | 20.07 | 20.38 | 463,540 | +0.22(+1.07%) |
Apr 12, 2010 | 20.00 | 20.22 | 19.98 | 20.16 | 537,792 | +0.16(+0.82%) |
Apr 09, 2010 | 19.88 | 20.04 | 19.68 | 20.00 | 980,785 | +0.19(+0.95%) |
Apr 08, 2010 | 19.43 | 19.85 | 19.36 | 19.81 | 1,014,106 | +0.34(+1.74%) |
Apr 07, 2010 | 19.78 | 19.78 | 19.30 | 19.47 | 2,028,001 | -0.88(-4.31%) |
Apr 06, 2010 | 20.47 | 20.52 | 20.25 | 20.35 | 1,007,300 | -0.17(-0.82%) |
Apr 05, 2010 | 20.16 | 20.53 | 20.07 | 20.52 | 328,678 | +0.50(+2.49%) |
Apr 01, 2010 | 19.91 | 20.02 | 20.02 | 20.02 | 678,635 | +0.25(+1.26%) |
Mar 31, 2010 | 19.98 | 20.06 | 19.75 | 19.77 | 1,019,719 | -0.30(-1.50%) |
Mar 30, 2010 | 20.44 | 20.44 | 20.04 | 20.07 | 1,172,814 | -0.31(-1.52%) |
Mar 29, 2010 | 20.48 | 20.54 | 20.32 | 20.38 | 618,864 | +0.01(+0.05%) |
Mar 26, 2010 | 20.47 | 20.60 | 20.28 | 20.38 | 932,035 | -0.06(-0.28%) |
Mar 25, 2010 | 20.73 | 20.91 | 20.41 | 20.43 | 795,034 | -0.16(-0.80%) |
Mar 24, 2010 | 20.64 | 20.72 | 20.54 | 20.60 | 791,194 | -0.12(-0.59%) |
Mar 23, 2010 | 20.32 | 20.75 | 20.23 | 20.72 | 585,737 | +0.46(+2.29%) |
Mar 22, 2010 | 19.91 | 20.36 | 19.84 | 20.25 | 597,158 | +0.24(+1.20%) |
Mar 19, 2010 | 20.35 | 20.39 | 19.92 | 20.01 | 746,888 | -0.31(-1.50%) |
Mar 18, 2010 | 20.01 | 20.51 | 20.01 | 20.32 | 1,401,525 | -0.19(-0.92%) |
Mar 17, 2010 | 20.44 | 20.61 | 20.35 | 20.51 | 363,470 | +0.16(+0.81%) |
Mar 16, 2010 | 20.17 | 20.39 | 20.09 | 20.34 | 585,047 | +0.26(+1.31%) |
Mar 15, 2010 | 19.97 | 20.09 | 19.95 | 20.08 | 542,821 | +0.08(+0.40%) |
Mar 12, 2010 | 19.75 | 20.01 | 19.68 | 20.00 | 699,676 | +0.30(+1.53%) |
Mar 11, 2010 | 19.47 | 19.70 | 19.35 | 19.70 | 756,376 | +0.16(+0.84%) |
Mar 10, 2010 | 19.22 | 19.58 | 19.17 | 19.53 | 864,099 | +0.26(+1.34%) |
Mar 09, 2010 | 18.87 | 19.31 | 18.84 | 19.28 | 1,413,689 | +0.36(+1.91%) |
Mar 08, 2010 | 18.79 | 18.96 | 18.76 | 18.91 | 477,754 | +0.08(+0.40%) |
Mar 05, 2010 | 18.64 | 18.89 | 18.58 | 18.84 | 747,913 | +0.30(+1.62%) |
Mar 04, 2010 | 18.54 | 18.72 | 18.39 | 18.54 | 419,184 | +0.07(+0.38%) |
Mar 03, 2010 | 18.38 | 18.53 | 18.23 | 18.47 | 817,764 | +0.09(+0.51%) |
Mar 02, 2010 | 18.31 | 18.43 | 18.22 | 18.38 | 525,708 | +0.11(+0.62%) |
Mar 01, 2010 | 17.96 | 18.43 | 17.93 | 18.26 | 774,089 | +0.36(+1.99%) |
Feb 26, 2010 | 17.91 | 18.00 | 17.76 | 17.91 | 567,576 | -0.01(-0.08%) |
Feb 25, 2010 | 17.56 | 17.95 | 17.36 | 17.92 | 738,458 | +0.20(+1.14%) |
Feb 24, 2010 | 18.14 | 18.26 | 17.52 | 17.72 | 1,282,107 | -0.44(-2.40%) |
Feb 23, 2010 | 17.86 | 18.43 | 17.69 | 18.15 | 875,501 | -0.32(-1.75%) |
Feb 22, 2010 | 18.45 | 18.55 | 18.35 | 18.48 | 449,831 | +0.06(+0.33%) |
Feb 19, 2010 | 18.33 | 18.56 | 18.31 | 18.42 | 369,956 | +0.06(+0.33%) |
Feb 18, 2010 | 18.08 | 18.45 | 17.94 | 18.36 | 549,886 | +0.32(+1.80%) |
Feb 17, 2010 | 17.87 | 18.04 | 17.84 | 18.03 | 768,430 | +0.16(+0.89%) |
Feb 16, 2010 | 17.89 | 18.00 | 17.70 | 17.87 | 610,463 | +0.20(+1.12%) |
Feb 12, 2010 | 17.53 | 17.68 | 17.68 | 17.68 | 1,610,321 | -0.03(-0.16%) |
Feb 11, 2010 | 17.38 | 17.82 | 17.30 | 17.70 | 1,239,498 | +0.32(+1.86%) |
Feb 10, 2010 | 17.43 | 17.56 | 17.23 | 17.38 | 862,974 | -0.13(-0.72%) |
Feb 09, 2010 | 17.67 | 17.77 | 17.44 | 17.51 | 544,236 | +0.09(+0.54%) |
Feb 08, 2010 | 17.40 | 17.49 | 17.15 | 17.41 | 693,188 | +0.05(+0.27%) |
Feb 05, 2010 | 17.30 | 17.41 | 16.97 | 17.37 | 1,160,464 | +0.05(+0.30%) |
Feb 04, 2010 | 17.69 | 17.72 | 17.23 | 17.31 | 684,133 | -0.54(-3.00%) |
Feb 03, 2010 | 17.99 | 18.08 | 17.72 | 17.85 | 760,194 | -0.28(-1.55%) |
Feb 02, 2010 | 18.00 | 18.34 | 17.96 | 18.13 | 564,100 | +0.08(+0.44%) |