Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.90 | 21.94 | 21.68 | 21.68 | 134,768 | -0.11(-0.50%) |
Apr 29, 2010 | 21.85 | 21.92 | 21.72 | 21.79 | 290,406 | -0.15(-0.70%) |
Apr 28, 2010 | 22.04 | 22.05 | 21.75 | 21.95 | 220,229 | -0.19(-0.85%) |
Apr 27, 2010 | 22.36 | 22.50 | 22.11 | 22.14 | 155,652 | -0.47(-2.08%) |
Apr 26, 2010 | 22.50 | 22.70 | 22.44 | 22.61 | 102,157 | -0.17(-0.74%) |
Apr 23, 2010 | 22.50 | 22.77 | 22.49 | 22.77 | 105,465 | +0.26(+1.14%) |
Apr 22, 2010 | 22.34 | 22.54 | 22.23 | 22.52 | 178,373 | -0.03(-0.14%) |
Apr 21, 2010 | 22.59 | 22.64 | 22.53 | 22.55 | 88,822 | -0.21(-0.90%) |
Apr 20, 2010 | 22.73 | 22.77 | 22.65 | 22.75 | 118,622 | +0.14(+0.62%) |
Apr 19, 2010 | 22.32 | 22.68 | 22.30 | 22.61 | 107,622 | +0.10(+0.46%) |
Apr 16, 2010 | 22.60 | 22.79 | 22.49 | 22.51 | 105,351 | -0.07(-0.30%) |
Apr 15, 2010 | 22.56 | 22.68 | 22.52 | 22.58 | 82,245 | -0.19(-0.83%) |
Apr 14, 2010 | 22.79 | 22.83 | 22.63 | 22.77 | 142,922 | -0.03(-0.12%) |
Apr 13, 2010 | 22.74 | 22.87 | 22.53 | 22.79 | 133,024 | +0.24(+1.05%) |
Apr 12, 2010 | 22.50 | 22.57 | 22.39 | 22.56 | 127,338 | +0.08(+0.38%) |
Apr 09, 2010 | 22.35 | 22.48 | 22.32 | 22.47 | 120,316 | +0.05(+0.21%) |
Apr 08, 2010 | 22.11 | 22.50 | 22.07 | 22.42 | 167,918 | +0.19(+0.87%) |
Apr 07, 2010 | 22.24 | 22.30 | 22.11 | 22.23 | 152,110 | -0.03(-0.13%) |
Apr 06, 2010 | 22.24 | 22.39 | 22.16 | 22.26 | 123,370 | -0.47(-2.07%) |
Apr 05, 2010 | 22.71 | 22.78 | 22.67 | 22.73 | 91,528 | -0.03(-0.14%) |
Apr 01, 2010 | 22.59 | 22.76 | 22.76 | 22.76 | 288,048 | +0.18(+0.82%) |
Mar 31, 2010 | 22.57 | 22.74 | 22.55 | 22.58 | 199,093 | +0.26(+1.17%) |
Mar 30, 2010 | 22.41 | 22.48 | 22.21 | 22.32 | 90,476 | -0.11(-0.50%) |
Mar 29, 2010 | 22.34 | 22.48 | 22.28 | 22.43 | 94,115 | +0.30(+1.36%) |
Mar 26, 2010 | 22.13 | 22.24 | 22.04 | 22.13 | 173,104 | +0.00(+0.00%) |
Mar 25, 2010 | 22.23 | 22.27 | 22.08 | 22.13 | 181,204 | +0.01(+0.05%) |
Mar 24, 2010 | 22.13 | 22.18 | 22.05 | 22.11 | 87,553 | +0.02(+0.09%) |
Mar 23, 2010 | 22.20 | 22.24 | 22.04 | 22.09 | 120,445 | -0.50(-2.21%) |
Mar 22, 2010 | 22.05 | 22.63 | 22.05 | 22.59 | 164,152 | +0.78(+3.56%) |
Mar 19, 2010 | 21.86 | 21.90 | 21.71 | 21.82 | 175,214 | -0.29(-1.29%) |
Mar 18, 2010 | 22.11 | 22.16 | 21.91 | 22.10 | 110,739 | -0.06(-0.25%) |
Mar 17, 2010 | 22.20 | 22.24 | 22.06 | 22.16 | 250,407 | -0.06(-0.25%) |
Mar 16, 2010 | 22.15 | 22.27 | 22.07 | 22.22 | 113,201 | +0.14(+0.62%) |
Mar 15, 2010 | 22.04 | 22.09 | 22.00 | 22.08 | 156,901 | +0.20(+0.92%) |
Mar 12, 2010 | 21.87 | 21.97 | 21.76 | 21.88 | 176,074 | +0.10(+0.44%) |
Mar 11, 2010 | 21.85 | 21.88 | 21.73 | 21.78 | 191,385 | -0.01(-0.04%) |
Mar 10, 2010 | 21.66 | 21.94 | 21.66 | 21.79 | 708,182 | +0.07(+0.33%) |
Mar 09, 2010 | 21.75 | 21.84 | 21.70 | 21.72 | 94,259 | -0.06(-0.26%) |
Mar 08, 2010 | 21.83 | 21.85 | 21.63 | 21.77 | 130,504 | -0.07(-0.31%) |
Mar 05, 2010 | 21.74 | 21.84 | 21.66 | 21.84 | 181,034 | -0.01(-0.06%) |
Mar 04, 2010 | 22.01 | 22.03 | 21.75 | 21.85 | 195,325 | +0.02(+0.07%) |
Mar 03, 2010 | 21.87 | 22.04 | 21.76 | 21.84 | 214,901 | -0.05(-0.24%) |
Mar 02, 2010 | 21.86 | 21.95 | 21.74 | 21.89 | 317,676 | +0.30(+1.40%) |
Mar 01, 2010 | 21.47 | 21.64 | 21.46 | 21.59 | 402,210 | +0.56(+2.68%) |
Feb 26, 2010 | 20.77 | 21.11 | 20.69 | 21.03 | 164,886 | +0.21(+1.00%) |
Feb 25, 2010 | 20.73 | 20.84 | 20.54 | 20.82 | 216,941 | -0.24(-1.15%) |
Feb 24, 2010 | 21.03 | 21.19 | 20.89 | 21.06 | 236,470 | +0.88(+4.36%) |
Feb 23, 2010 | 20.12 | 20.24 | 20.06 | 20.18 | 167,945 | -0.29(-1.41%) |
Feb 22, 2010 | 20.51 | 20.60 | 20.42 | 20.47 | 70,059 | +0.06(+0.30%) |
Feb 19, 2010 | 20.17 | 20.44 | 20.14 | 20.41 | 91,789 | -0.02(-0.08%) |
Feb 18, 2010 | 20.36 | 20.51 | 20.35 | 20.42 | 152,919 | +0.31(+1.52%) |
Feb 17, 2010 | 20.29 | 20.36 | 20.04 | 20.12 | 172,341 | -0.20(-0.99%) |
Feb 16, 2010 | 20.08 | 20.35 | 19.98 | 20.32 | 112,072 | +0.05(+0.26%) |
Feb 12, 2010 | 20.17 | 20.27 | 20.27 | 20.27 | 184,072 | -0.01(-0.04%) |
Feb 11, 2010 | 20.22 | 20.33 | 20.01 | 20.27 | 134,096 | +0.22(+1.10%) |
Feb 10, 2010 | 20.06 | 20.21 | 19.99 | 20.05 | 190,875 | -0.17(-0.83%) |
Feb 09, 2010 | 20.06 | 20.33 | 19.90 | 20.22 | 138,432 | +0.27(+1.37%) |
Feb 08, 2010 | 20.05 | 20.10 | 19.92 | 19.95 | 130,835 | -0.07(-0.36%) |
Feb 05, 2010 | 19.94 | 20.02 | 19.68 | 20.02 | 262,230 | +0.03(+0.16%) |
Feb 04, 2010 | 20.40 | 20.40 | 19.99 | 19.99 | 170,575 | -0.68(-3.27%) |
Feb 03, 2010 | 20.83 | 20.86 | 20.61 | 20.66 | 108,105 | -0.23(-1.12%) |
Feb 02, 2010 | 20.66 | 20.96 | 20.62 | 20.90 | 115,594 | +0.36(+1.76%) |