Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.55 | 19.64 | 19.43 | 19.61 | 913,988 | -0.35(-1.76%) |
Apr 29, 2010 | 19.76 | 19.96 | 19.66 | 19.96 | 913,916 | +0.09(+0.45%) |
Apr 28, 2010 | 20.08 | 20.09 | 19.72 | 19.87 | 761,349 | -0.34(-1.68%) |
Apr 27, 2010 | 20.55 | 20.70 | 20.20 | 20.21 | 519,977 | -0.65(-3.13%) |
Apr 26, 2010 | 20.89 | 21.04 | 20.86 | 20.86 | 837,728 | -0.02(-0.09%) |
Apr 23, 2010 | 20.79 | 20.98 | 20.76 | 20.88 | 297,707 | +0.11(+0.55%) |
Apr 22, 2010 | 20.68 | 20.76 | 20.59 | 20.76 | 271,139 | -0.06(-0.28%) |
Apr 21, 2010 | 20.90 | 20.96 | 20.80 | 20.82 | 431,753 | -0.25(-1.19%) |
Apr 20, 2010 | 21.00 | 21.08 | 20.94 | 21.07 | 443,210 | +0.34(+1.64%) |
Apr 19, 2010 | 20.40 | 20.74 | 20.40 | 20.73 | 561,869 | +0.13(+0.65%) |
Apr 16, 2010 | 20.76 | 20.80 | 20.42 | 20.60 | 575,919 | -0.29(-1.38%) |
Apr 15, 2010 | 20.88 | 21.04 | 20.79 | 20.89 | 564,827 | -0.46(-2.17%) |
Apr 14, 2010 | 21.41 | 21.45 | 21.23 | 21.35 | 617,565 | -0.17(-0.80%) |
Apr 13, 2010 | 21.56 | 21.56 | 21.32 | 21.52 | 533,836 | -0.04(-0.17%) |
Apr 12, 2010 | 21.40 | 21.61 | 21.37 | 21.56 | 303,565 | +0.30(+1.42%) |
Apr 09, 2010 | 21.21 | 21.26 | 21.08 | 21.26 | 585,663 | +0.15(+0.70%) |
Apr 08, 2010 | 21.06 | 21.14 | 20.53 | 21.11 | 883,766 | -0.27(-1.27%) |
Apr 07, 2010 | 21.36 | 21.52 | 21.36 | 21.38 | 909,010 | -0.16(-0.73%) |
Apr 06, 2010 | 21.40 | 21.62 | 21.32 | 21.54 | 1,112,023 | -0.21(-0.97%) |
Apr 05, 2010 | 21.69 | 21.78 | 21.66 | 21.75 | 235,901 | +0.08(+0.36%) |
Apr 01, 2010 | 21.39 | 21.67 | 21.67 | 21.67 | 2,554,174 | +0.38(+1.80%) |
Mar 31, 2010 | 21.31 | 21.39 | 21.22 | 21.29 | 514,812 | +0.06(+0.29%) |
Mar 30, 2010 | 21.31 | 21.34 | 21.20 | 21.23 | 316,595 | +0.19(+0.88%) |
Mar 29, 2010 | 21.18 | 21.20 | 21.04 | 21.04 | 314,588 | +0.14(+0.66%) |
Mar 26, 2010 | 20.87 | 20.99 | 20.84 | 20.90 | 202,369 | +0.13(+0.62%) |
Mar 25, 2010 | 20.92 | 21.02 | 20.77 | 20.77 | 225,972 | -0.05(-0.24%) |
Mar 24, 2010 | 20.76 | 20.86 | 20.63 | 20.82 | 679,707 | -0.29(-1.38%) |
Mar 23, 2010 | 20.92 | 21.12 | 20.85 | 21.11 | 448,689 | -0.05(-0.23%) |
Mar 22, 2010 | 20.83 | 21.16 | 20.79 | 21.16 | 363,591 | +0.36(+1.71%) |
Mar 19, 2010 | 21.00 | 21.00 | 20.65 | 20.81 | 1,293,020 | -0.52(-2.42%) |
Mar 18, 2010 | 21.24 | 21.32 | 21.16 | 21.32 | 481,474 | +0.22(+1.04%) |
Mar 17, 2010 | 21.30 | 21.30 | 21.09 | 21.10 | 324,696 | +0.12(+0.57%) |
Mar 16, 2010 | 20.83 | 21.04 | 20.81 | 20.98 | 300,853 | +0.30(+1.46%) |
Mar 15, 2010 | 20.63 | 20.71 | 20.62 | 20.68 | 854,389 | -0.28(-1.36%) |
Mar 12, 2010 | 20.94 | 21.01 | 20.84 | 20.96 | 282,742 | +0.09(+0.44%) |
Mar 11, 2010 | 20.82 | 20.89 | 20.67 | 20.87 | 413,881 | +0.06(+0.31%) |
Mar 10, 2010 | 20.58 | 20.86 | 20.52 | 20.81 | 862,354 | -0.53(-2.48%) |
Mar 09, 2010 | 21.32 | 21.44 | 21.27 | 21.34 | 662,438 | -0.39(-1.79%) |
Mar 08, 2010 | 21.74 | 21.83 | 21.52 | 21.72 | 558,694 | -0.09(-0.40%) |
Mar 05, 2010 | 21.48 | 21.86 | 21.46 | 21.81 | 334,479 | +0.15(+0.68%) |
Mar 04, 2010 | 21.61 | 21.67 | 21.38 | 21.66 | 1,067,377 | +0.23(+1.05%) |
Mar 03, 2010 | 21.48 | 21.48 | 21.37 | 21.44 | 457,220 | +0.26(+1.23%) |
Mar 02, 2010 | 21.06 | 21.20 | 21.00 | 21.18 | 348,742 | +0.04(+0.20%) |
Mar 01, 2010 | 21.07 | 21.17 | 20.97 | 21.13 | 478,134 | +0.15(+0.74%) |
Feb 26, 2010 | 20.83 | 21.10 | 20.80 | 20.98 | 346,127 | +0.18(+0.86%) |
Feb 25, 2010 | 20.51 | 20.84 | 20.45 | 20.80 | 1,189,959 | -0.43(-2.01%) |
Feb 24, 2010 | 21.25 | 21.43 | 21.20 | 21.23 | 425,264 | +0.06(+0.29%) |
Feb 23, 2010 | 21.08 | 21.20 | 20.96 | 21.17 | 359,222 | +0.08(+0.38%) |
Feb 22, 2010 | 21.04 | 21.14 | 20.97 | 21.09 | 432,487 | -0.24(-1.12%) |
Feb 19, 2010 | 21.07 | 21.33 | 21.03 | 21.32 | 432,394 | +0.27(+1.26%) |
Feb 18, 2010 | 20.88 | 21.08 | 20.84 | 21.06 | 279,968 | +0.17(+0.81%) |
Feb 17, 2010 | 20.88 | 20.92 | 20.75 | 20.89 | 419,082 | +0.15(+0.74%) |
Feb 16, 2010 | 20.52 | 20.82 | 20.49 | 20.73 | 653,075 | -0.14(-0.67%) |
Feb 12, 2010 | 20.89 | 20.87 | 20.87 | 20.87 | 596,470 | +0.14(+0.67%) |
Feb 11, 2010 | 20.23 | 20.89 | 20.16 | 20.73 | 567,439 | +0.61(+3.06%) |
Feb 10, 2010 | 20.10 | 20.30 | 19.96 | 20.12 | 354,836 | -0.11(-0.53%) |
Feb 09, 2010 | 20.05 | 20.37 | 19.93 | 20.23 | 303,902 | +0.12(+0.58%) |
Feb 08, 2010 | 20.20 | 20.35 | 20.07 | 20.11 | 736,506 | +0.19(+0.93%) |
Feb 05, 2010 | 19.92 | 19.99 | 19.65 | 19.92 | 663,328 | -0.16(-0.80%) |
Feb 04, 2010 | 20.48 | 20.51 | 20.03 | 20.08 | 299,727 | -0.47(-2.28%) |
Feb 03, 2010 | 20.49 | 20.58 | 20.42 | 20.55 | 368,235 | -0.14(-0.66%) |
Feb 02, 2010 | 20.39 | 20.78 | 20.32 | 20.69 | 420,497 | +0.33(+1.62%) |