Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.20 | 26.17 | 24.20 | 24.20 | 350,394 | -0.25(-1.02%) |
Apr 29, 2010 | 23.99 | 24.45 | 23.95 | 24.45 | 156,440 | +0.64(+2.68%) |
Apr 28, 2010 | 23.84 | 24.11 | 23.72 | 23.81 | 163,893 | +0.18(+0.77%) |
Apr 27, 2010 | 23.91 | 24.18 | 23.50 | 23.63 | 202,082 | -0.33(-1.37%) |
Apr 26, 2010 | 23.50 | 24.14 | 23.29 | 23.96 | 267,574 | +0.50(+2.14%) |
Apr 23, 2010 | 23.42 | 23.50 | 23.06 | 23.46 | 282,798 | +0.10(+0.44%) |
Apr 22, 2010 | 23.91 | 23.91 | 23.09 | 23.35 | 339,993 | -0.65(-2.70%) |
Apr 21, 2010 | 23.60 | 24.20 | 23.60 | 24.00 | 251,449 | -0.19(-0.79%) |
Apr 20, 2010 | 24.26 | 24.47 | 23.85 | 24.19 | 232,872 | -0.04(-0.18%) |
Apr 19, 2010 | 23.96 | 24.27 | 23.91 | 24.23 | 225,833 | +0.25(+1.04%) |
Apr 16, 2010 | 24.01 | 24.29 | 23.48 | 23.98 | 261,311 | -0.03(-0.14%) |
Apr 15, 2010 | 23.68 | 24.30 | 23.68 | 24.02 | 167,947 | +0.42(+1.79%) |
Apr 14, 2010 | 22.52 | 23.62 | 22.46 | 23.60 | 204,291 | +1.21(+5.40%) |
Apr 13, 2010 | 22.26 | 22.50 | 21.93 | 22.39 | 311,747 | +0.16(+0.70%) |
Apr 12, 2010 | 22.33 | 22.40 | 21.84 | 22.23 | 277,553 | -0.02(-0.08%) |
Apr 09, 2010 | 22.28 | 22.43 | 22.08 | 22.25 | 183,968 | -0.09(-0.39%) |
Apr 08, 2010 | 22.51 | 22.51 | 22.16 | 22.33 | 341,115 | -0.20(-0.88%) |
Apr 07, 2010 | 22.39 | 22.70 | 22.28 | 22.53 | 594,030 | +0.05(+0.23%) |
Apr 06, 2010 | 22.60 | 22.70 | 22.39 | 22.48 | 157,775 | -0.18(-0.80%) |
Apr 05, 2010 | 22.68 | 22.72 | 22.45 | 22.66 | 140,725 | +0.03(+0.15%) |
Apr 01, 2010 | 22.90 | 22.63 | 22.63 | 22.63 | 221,612 | -0.09(-0.38%) |
Mar 31, 2010 | 22.71 | 23.01 | 22.58 | 22.71 | 204,804 | +0.00(+0.00%) |
Mar 30, 2010 | 22.67 | 22.87 | 22.52 | 22.71 | 85,720 | +0.13(+0.57%) |
Mar 29, 2010 | 22.83 | 22.93 | 22.52 | 22.58 | 95,643 | -0.25(-1.10%) |
Mar 26, 2010 | 22.80 | 23.10 | 22.76 | 22.84 | 181,634 | +0.09(+0.38%) |
Mar 25, 2010 | 23.10 | 23.49 | 22.71 | 22.75 | 94,447 | -0.15(-0.64%) |
Mar 24, 2010 | 23.25 | 23.29 | 22.84 | 22.90 | 87,350 | -0.45(-1.92%) |
Mar 23, 2010 | 23.06 | 23.51 | 22.94 | 23.34 | 178,391 | +0.22(+0.97%) |
Mar 22, 2010 | 22.87 | 23.15 | 22.54 | 23.12 | 377,041 | -0.10(-0.45%) |
Mar 19, 2010 | 23.58 | 23.64 | 23.13 | 23.22 | 411,052 | -0.22(-0.96%) |
Mar 18, 2010 | 23.06 | 23.54 | 22.97 | 23.45 | 207,811 | +0.28(+1.19%) |
Mar 17, 2010 | 22.70 | 23.23 | 22.49 | 23.17 | 144,093 | +0.45(+1.98%) |
Mar 16, 2010 | 22.84 | 22.85 | 22.54 | 22.72 | 120,221 | -0.07(-0.30%) |
Mar 15, 2010 | 22.84 | 23.02 | 22.77 | 22.79 | 116,996 | -0.20(-0.86%) |
Mar 12, 2010 | 23.23 | 23.23 | 22.66 | 22.99 | 104,242 | -0.09(-0.37%) |
Mar 11, 2010 | 22.90 | 23.09 | 22.83 | 23.08 | 98,962 | +0.11(+0.49%) |
Mar 10, 2010 | 22.72 | 23.27 | 22.72 | 22.96 | 175,072 | +0.15(+0.64%) |
Mar 09, 2010 | 22.18 | 22.92 | 22.18 | 22.82 | 165,004 | +0.50(+2.24%) |
Mar 08, 2010 | 21.92 | 22.32 | 21.89 | 22.32 | 139,553 | +0.39(+1.77%) |
Mar 05, 2010 | 21.58 | 22.10 | 21.53 | 21.93 | 214,568 | +0.45(+2.09%) |
Mar 04, 2010 | 21.57 | 21.64 | 21.32 | 21.48 | 225,656 | -0.05(-0.24%) |
Mar 03, 2010 | 21.49 | 21.72 | 21.35 | 21.53 | 227,868 | +0.02(+0.08%) |
Mar 02, 2010 | 21.33 | 21.61 | 21.02 | 21.52 | 208,588 | +0.15(+0.69%) |
Mar 01, 2010 | 21.19 | 21.41 | 21.12 | 21.37 | 323,823 | +0.30(+1.43%) |
Feb 26, 2010 | 21.12 | 21.22 | 20.71 | 21.07 | 121,336 | -0.10(-0.49%) |
Feb 25, 2010 | 21.03 | 21.35 | 20.66 | 21.17 | 186,754 | +0.03(+0.16%) |
Feb 24, 2010 | 20.95 | 21.27 | 20.90 | 21.14 | 255,958 | +0.38(+1.83%) |
Feb 23, 2010 | 20.77 | 20.89 | 20.46 | 20.76 | 220,623 | +0.02(+0.08%) |
Feb 22, 2010 | 20.50 | 20.78 | 20.45 | 20.74 | 290,617 | +0.20(+0.96%) |
Feb 19, 2010 | 20.09 | 20.58 | 19.82 | 20.54 | 403,243 | +0.45(+2.23%) |
Feb 18, 2010 | 19.99 | 20.21 | 19.97 | 20.09 | 223,888 | +0.03(+0.13%) |
Feb 17, 2010 | 20.32 | 20.37 | 19.89 | 20.07 | 157,548 | -0.13(-0.64%) |
Feb 16, 2010 | 20.30 | 20.36 | 20.03 | 20.20 | 136,321 | -0.01(-0.04%) |
Feb 12, 2010 | 19.88 | 20.21 | 20.21 | 20.21 | 146,291 | +0.15(+0.73%) |
Feb 11, 2010 | 19.84 | 20.15 | 19.84 | 20.06 | 148,421 | +0.10(+0.52%) |
Feb 10, 2010 | 19.71 | 20.08 | 19.60 | 19.96 | 201,477 | +0.11(+0.56%) |
Feb 09, 2010 | 20.72 | 20.75 | 19.67 | 19.84 | 550,552 | +0.92(+4.87%) |
Feb 08, 2010 | 19.28 | 19.39 | 18.88 | 18.92 | 269,907 | -0.43(-2.23%) |
Feb 05, 2010 | 19.36 | 19.50 | 18.91 | 19.35 | 114,830 | -0.02(-0.09%) |
Feb 04, 2010 | 19.84 | 19.84 | 19.35 | 19.37 | 194,205 | -0.54(-2.72%) |
Feb 03, 2010 | 19.76 | 20.16 | 19.66 | 19.91 | 191,255 | +0.03(+0.13%) |
Feb 02, 2010 | 19.86 | 20.30 | 19.59 | 19.89 | 213,290 | +0.02(+0.09%) |