Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.31 | 22.44 | 22.07 | 22.07 | 7,075 | -0.39(-1.74%) |
Apr 29, 2010 | 22.37 | 22.52 | 22.35 | 22.46 | 5,220 | -0.02(-0.09%) |
Apr 28, 2010 | 22.26 | 22.48 | 22.10 | 22.48 | 2,727 | +0.20(+0.90%) |
Apr 27, 2010 | 22.81 | 22.81 | 22.26 | 22.28 | 7,563 | -0.93(-4.01%) |
Apr 26, 2010 | 23.29 | 23.37 | 23.21 | 23.21 | 21,272 | +0.09(+0.39%) |
Apr 23, 2010 | 23.04 | 23.12 | 23.02 | 23.12 | 6,294 | +0.28(+1.23%) |
Apr 22, 2010 | 22.81 | 22.93 | 22.65 | 22.84 | 1,419 | +0.01(+0.04%) |
Apr 21, 2010 | 22.90 | 22.93 | 22.83 | 22.83 | 3,481 | +0.32(+1.42%) |
Apr 20, 2010 | 22.56 | 22.73 | 22.49 | 22.51 | 1,822 | +0.00(+0.00%) |
Apr 19, 2010 | 22.41 | 22.66 | 22.41 | 22.51 | 3,886 | -0.03(-0.13%) |
Apr 16, 2010 | 22.54 | 22.65 | 22.54 | 22.54 | 733 | -0.38(-1.66%) |
Apr 15, 2010 | 22.94 | 22.94 | 22.86 | 22.92 | 33,090 | -0.11(-0.48%) |
Apr 14, 2010 | 22.97 | 23.11 | 22.93 | 23.03 | 34,439 | +0.18(+0.79%) |
Apr 13, 2010 | 22.88 | 22.95 | 22.81 | 22.85 | 3,822 | +0.19(+0.84%) |
Apr 12, 2010 | 22.77 | 22.80 | 22.66 | 22.66 | 8,460 | -0.04(-0.18%) |
Apr 09, 2010 | 22.68 | 22.76 | 22.59 | 22.70 | 3,753 | +0.17(+0.75%) |
Apr 08, 2010 | 22.40 | 22.89 | 22.37 | 22.53 | 1,595 | +0.05(+0.22%) |
Apr 07, 2010 | 22.54 | 22.61 | 22.44 | 22.48 | 2,845 | +0.01(+0.04%) |
Apr 06, 2010 | 22.40 | 22.52 | 22.35 | 22.47 | 3,152 | -0.01(-0.04%) |
Apr 05, 2010 | 22.54 | 23.04 | 22.46 | 22.48 | 3,548 | +0.07(+0.31%) |
Apr 01, 2010 | 22.41 | 22.41 | 22.41 | 0 | +0.22(+0.99%) | |
Mar 31, 2010 | 22.19 | 22.29 | 22.13 | 22.19 | 9,787 | +0.02(+0.09%) |
Mar 30, 2010 | 22.28 | 22.35 | 22.13 | 22.17 | 9,961 | +0.04(+0.18%) |
Mar 29, 2010 | 22.08 | 22.22 | 22.08 | 22.13 | 36,659 | -0.32(-1.43%) |
Mar 26, 2010 | 21.24 | 22.50 | 21.24 | 22.45 | 14,620 | +0.70(+3.22%) |
Mar 25, 2010 | 22.04 | 22.10 | 21.75 | 21.75 | 4,704 | -0.03(-0.14%) |
Mar 24, 2010 | 21.90 | 21.98 | 21.74 | 21.78 | 13,389 | -0.52(-2.33%) |
Mar 23, 2010 | 22.20 | 22.41 | 22.20 | 22.30 | 3,557 | +0.08(+0.36%) |
Mar 22, 2010 | 22.19 | 22.29 | 22.15 | 22.22 | 4,435 | -0.11(-0.49%) |
Mar 19, 2010 | 22.51 | 22.51 | 22.27 | 22.33 | 7,659 | -0.33(-1.46%) |
Mar 18, 2010 | 22.71 | 22.77 | 22.61 | 22.66 | 3,971 | -0.05(-0.22%) |
Mar 17, 2010 | 22.62 | 22.73 | 22.62 | 22.71 | 3,522 | +0.21(+0.93%) |
Mar 16, 2010 | 22.27 | 22.60 | 22.27 | 22.50 | 4,735 | +0.25(+1.12%) |
Mar 15, 2010 | 22.13 | 22.25 | 22.13 | 22.25 | 11,039 | -0.09(-0.40%) |
Mar 12, 2010 | 22.32 | 22.38 | 22.32 | 22.34 | 2,646 | +0.08(+0.36%) |
Mar 11, 2010 | 22.26 | 22.38 | 22.26 | 22.26 | 1,082 | -0.43(-1.90%) |
Mar 10, 2010 | 22.77 | 22.93 | 22.69 | 22.69 | 2,494 | -0.36(-1.56%) |
Mar 09, 2010 | 22.96 | 23.29 | 22.87 | 23.05 | 4,907 | -0.13(-0.56%) |
Mar 08, 2010 | 23.09 | 23.18 | 23.01 | 23.18 | 24,131 | +0.08(+0.35%) |
Mar 05, 2010 | 22.79 | 23.22 | 22.78 | 23.10 | 4,321 | +0.19(+0.83%) |
Mar 04, 2010 | 22.87 | 22.91 | 22.87 | 22.91 | 1,000 | +0.04(+0.17%) |
Mar 03, 2010 | 23.07 | 23.07 | 22.87 | 22.87 | 3,567 | +0.21(+0.93%) |
Mar 02, 2010 | 22.74 | 22.89 | 22.66 | 22.66 | 3,161 | -0.29(-1.26%) |
Mar 01, 2010 | 22.59 | 22.95 | 22.59 | 22.95 | 6,709 | +0.24(+1.06%) |
Feb 26, 2010 | 22.70 | 22.89 | 22.69 | 22.71 | 3,203 | +0.04(+0.18%) |
Feb 25, 2010 | 22.95 | 22.95 | 22.59 | 22.67 | 10,175 | -0.33(-1.43%) |
Feb 24, 2010 | 23.11 | 23.23 | 23.00 | 23.00 | 3,028 | +0.05(+0.22%) |
Feb 23, 2010 | 23.12 | 23.16 | 22.94 | 22.95 | 1,242 | -0.08(-0.35%) |
Feb 22, 2010 | 23.29 | 23.32 | 23.01 | 23.03 | 3,569 | -0.11(-0.48%) |
Feb 19, 2010 | 23.07 | 23.37 | 23.07 | 23.14 | 4,216 | -0.12(-0.52%) |
Feb 18, 2010 | 23.21 | 23.41 | 23.21 | 23.26 | 3,998 | -0.43(-1.82%) |
Feb 17, 2010 | 23.66 | 23.69 | 23.39 | 23.69 | 3,960 | +0.22(+0.94%) |
Feb 16, 2010 | 22.99 | 23.47 | 22.99 | 23.47 | 7,273 | +0.11(+0.47%) |
Feb 12, 2010 | 23.36 | 23.36 | 23.36 | 0 | +0.01(+0.04%) | |
Feb 11, 2010 | 23.04 | 23.70 | 22.98 | 23.35 | 3,104 | +0.36(+1.57%) |
Feb 10, 2010 | 23.12 | 23.12 | 22.99 | 22.99 | 1,514 | -0.04(-0.17%) |
Feb 09, 2010 | 23.09 | 23.44 | 23.00 | 23.03 | 7,938 | +0.28(+1.23%) |
Feb 08, 2010 | 22.80 | 23.10 | 22.75 | 22.75 | 1,809 | -0.58(-2.49%) |
Feb 05, 2010 | 23.05 | 23.34 | 22.57 | 23.33 | 7,456 | +0.21(+0.91%) |
Feb 04, 2010 | 23.53 | 23.68 | 23.11 | 23.12 | 4,274 | -1.05(-4.34%) |
Feb 03, 2010 | 24.06 | 24.19 | 24.06 | 24.17 | 3,737 | +0.23(+0.96%) |
Feb 02, 2010 | 23.66 | 23.94 | 23.66 | 23.94 | 4,577 | +0.30(+1.27%) |