Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.10 | 26.10 | 24.66 | 24.82 | 208,295 | -1.24(-4.76%) |
Apr 29, 2010 | 26.75 | 26.75 | 25.90 | 26.06 | 111,140 | -0.51(-1.92%) |
Apr 28, 2010 | 26.14 | 26.59 | 26.00 | 26.57 | 227,812 | +0.56(+2.15%) |
Apr 27, 2010 | 25.69 | 26.50 | 25.67 | 26.01 | 134,188 | -0.04(-0.15%) |
Apr 26, 2010 | 25.80 | 27.71 | 25.56 | 26.05 | 311,172 | +0.08(+0.31%) |
Apr 23, 2010 | 25.55 | 26.00 | 25.40 | 25.97 | 164,060 | +0.40(+1.56%) |
Apr 22, 2010 | 24.81 | 26.09 | 24.81 | 25.57 | 153,378 | +0.81(+3.27%) |
Apr 21, 2010 | 23.50 | 25.74 | 23.50 | 24.76 | 770,742 | +1.51(+6.49%) |
Apr 20, 2010 | 22.00 | 23.49 | 21.81 | 23.25 | 361,493 | +1.46(+6.70%) |
Apr 19, 2010 | 21.98 | 22.06 | 21.44 | 21.79 | 265,566 | -0.35(-1.58%) |
Apr 16, 2010 | 22.63 | 22.71 | 22.12 | 22.14 | 169,427 | -0.45(-1.99%) |
Apr 15, 2010 | 22.61 | 22.87 | 22.57 | 22.59 | 96,155 | -0.11(-0.48%) |
Apr 14, 2010 | 22.45 | 22.72 | 22.44 | 22.70 | 46,683 | +0.43(+1.93%) |
Apr 13, 2010 | 22.30 | 22.52 | 22.00 | 22.27 | 71,956 | -0.15(-0.67%) |
Apr 12, 2010 | 22.41 | 22.56 | 22.26 | 22.42 | 58,175 | +0.01(+0.04%) |
Apr 09, 2010 | 22.35 | 22.47 | 22.25 | 22.41 | 25,583 | +0.01(+0.04%) |
Apr 08, 2010 | 22.66 | 22.71 | 22.32 | 22.40 | 90,545 | -0.29(-1.28%) |
Apr 07, 2010 | 22.93 | 22.93 | 22.25 | 22.69 | 176,460 | -0.31(-1.35%) |
Apr 06, 2010 | 22.90 | 23.32 | 22.57 | 23.00 | 93,287 | +0.10(+0.44%) |
Apr 05, 2010 | 23.09 | 23.10 | 22.49 | 22.90 | 91,950 | -0.14(-0.61%) |
Apr 01, 2010 | 22.51 | 23.04 | 23.04 | 23.04 | 157,300 | +0.59(+2.63%) |
Mar 31, 2010 | 22.01 | 22.93 | 22.01 | 22.45 | 140,587 | +0.34(+1.54%) |
Mar 30, 2010 | 21.14 | 22.15 | 21.11 | 22.11 | 132,289 | +0.99(+4.69%) |
Mar 29, 2010 | 21.02 | 21.14 | 20.92 | 21.12 | 75,514 | +0.22(+1.05%) |
Mar 26, 2010 | 21.43 | 21.56 | 20.59 | 20.90 | 245,813 | -0.54(-2.52%) |
Mar 25, 2010 | 21.74 | 21.80 | 21.27 | 21.44 | 55,173 | -0.07(-0.33%) |
Mar 24, 2010 | 21.86 | 22.31 | 21.44 | 21.51 | 35,508 | -0.34(-1.56%) |
Mar 23, 2010 | 21.94 | 21.94 | 21.37 | 21.85 | 119,782 | +0.03(+0.14%) |
Mar 22, 2010 | 22.02 | 22.37 | 21.64 | 21.82 | 90,551 | -0.31(-1.40%) |
Mar 19, 2010 | 23.07 | 23.07 | 21.64 | 22.13 | 111,526 | -0.80(-3.49%) |
Mar 18, 2010 | 23.13 | 23.20 | 22.55 | 22.93 | 175,487 | -0.27(-1.16%) |
Mar 17, 2010 | 23.02 | 23.40 | 22.64 | 23.20 | 39,421 | +0.31(+1.35%) |
Mar 16, 2010 | 21.79 | 23.23 | 21.79 | 22.89 | 158,329 | +1.10(+5.05%) |
Mar 15, 2010 | 21.68 | 21.79 | 21.68 | 21.79 | 63,978 | +0.39(+1.82%) |
Mar 12, 2010 | 21.34 | 21.50 | 20.92 | 21.40 | 89,445 | +0.09(+0.42%) |
Mar 11, 2010 | 20.95 | 21.38 | 20.95 | 21.31 | 76,305 | +0.24(+1.14%) |
Mar 10, 2010 | 20.96 | 21.13 | 20.64 | 21.07 | 66,874 | +0.17(+0.81%) |
Mar 09, 2010 | 20.82 | 21.17 | 20.79 | 20.90 | 180,053 | +0.00(+0.00%) |
Mar 08, 2010 | 20.35 | 21.00 | 20.35 | 20.90 | 79,680 | +0.44(+2.15%) |
Mar 05, 2010 | 20.50 | 20.64 | 20.31 | 20.46 | 230,371 | +0.00(+0.00%) |
Mar 04, 2010 | 20.00 | 20.50 | 19.80 | 20.46 | 109,468 | +0.58(+2.92%) |
Mar 03, 2010 | 20.07 | 20.10 | 19.75 | 19.88 | 112,058 | -0.13(-0.65%) |
Mar 02, 2010 | 20.00 | 20.23 | 19.91 | 20.01 | 63,631 | +0.12(+0.60%) |
Mar 01, 2010 | 20.07 | 20.15 | 19.61 | 19.89 | 48,808 | +0.02(+0.10%) |
Feb 26, 2010 | 20.20 | 20.53 | 19.64 | 19.87 | 59,537 | -0.19(-0.95%) |
Feb 25, 2010 | 19.66 | 20.16 | 19.51 | 20.06 | 78,526 | +0.10(+0.50%) |
Feb 24, 2010 | 19.68 | 19.96 | 19.39 | 19.96 | 100,476 | +0.41(+2.10%) |
Feb 23, 2010 | 20.70 | 20.83 | 19.31 | 19.55 | 193,992 | -1.12(-5.42%) |
Feb 22, 2010 | 21.00 | 21.00 | 20.52 | 20.67 | 26,301 | -0.26(-1.24%) |
Feb 19, 2010 | 21.16 | 21.50 | 20.85 | 20.93 | 117,733 | -0.23(-1.09%) |
Feb 18, 2010 | 20.65 | 21.21 | 20.33 | 21.16 | 119,310 | +0.55(+2.67%) |
Feb 17, 2010 | 21.95 | 22.30 | 20.53 | 20.61 | 201,792 | -1.39(-6.32%) |
Feb 16, 2010 | 21.55 | 22.18 | 20.72 | 22.00 | 215,437 | +0.67(+3.14%) |
Feb 12, 2010 | 21.52 | 21.33 | 21.33 | 21.33 | 108,100 | -0.31(-1.43%) |
Feb 11, 2010 | 21.31 | 21.74 | 21.20 | 21.64 | 64,019 | +0.24(+1.12%) |
Feb 10, 2010 | 20.64 | 21.46 | 20.64 | 21.40 | 57,684 | +0.83(+4.04%) |
Feb 09, 2010 | 19.98 | 21.11 | 19.98 | 20.57 | 80,850 | +0.74(+3.73%) |
Feb 08, 2010 | 19.68 | 20.02 | 19.48 | 19.83 | 92,383 | -0.07(-0.35%) |
Feb 05, 2010 | 19.89 | 20.02 | 19.48 | 19.90 | 135,273 | +0.15(+0.76%) |
Feb 04, 2010 | 20.32 | 20.32 | 19.42 | 19.75 | 236,818 | -0.75(-3.66%) |
Feb 03, 2010 | 20.58 | 20.91 | 20.38 | 20.50 | 114,428 | -0.16(-0.77%) |
Feb 02, 2010 | 20.67 | 20.73 | 20.17 | 20.66 | 165,045 | +0.06(+0.29%) |