Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.12 | 21.16 | 21.03 | 21.10 | 1,090 | -0.39(-1.82%) |
Apr 29, 2010 | 21.82 | 21.82 | 21.50 | 21.50 | 2,181 | +0.14(+0.66%) |
Apr 28, 2010 | 21.46 | 21.46 | 21.35 | 21.35 | 311 | -0.43(-1.97%) |
Apr 27, 2010 | 21.51 | 21.78 | 21.51 | 21.78 | 573 | -0.78(-3.47%) |
Apr 26, 2010 | 22.50 | 22.57 | 22.50 | 22.57 | 487 | +0.24(+1.09%) |
Apr 23, 2010 | 23.02 | 23.02 | 21.52 | 22.32 | 17,665 | -0.16(-0.71%) |
Apr 21, 2010 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | +0.09(+0.40%) |
Apr 20, 2010 | 21.94 | 22.39 | 21.94 | 22.39 | 1,558 | -0.05(-0.23%) |
Apr 19, 2010 | 21.75 | 22.44 | 21.75 | 22.44 | 4,024 | +0.44(+1.98%) |
Apr 16, 2010 | 23.40 | 23.42 | 22.01 | 22.01 | 623 | -0.06(-0.29%) |
Apr 15, 2010 | 21.50 | 22.07 | 21.26 | 22.07 | 3,768 | +0.57(+2.66%) |
Apr 14, 2010 | 21.49 | 22.34 | 21.49 | 21.50 | 2,838 | +0.01(+0.06%) |
Apr 13, 2010 | 21.10 | 21.49 | 21.10 | 21.49 | 949 | +0.15(+0.72%) |
Apr 12, 2010 | 21.03 | 21.33 | 20.95 | 21.33 | 2,337 | -0.13(-0.60%) |
Apr 09, 2010 | 20.87 | 21.46 | 20.87 | 21.46 | 970 | +0.24(+1.12%) |
Apr 08, 2010 | 21.78 | 21.78 | 20.92 | 21.23 | 3,561 | -0.57(-2.61%) |
Apr 07, 2010 | 21.59 | 21.84 | 21.59 | 21.79 | 4,586 | +0.19(+0.88%) |
Apr 06, 2010 | 21.91 | 21.91 | 21.59 | 21.60 | 2,928 | -0.22(-1.00%) |
Apr 05, 2010 | 21.82 | 21.82 | 21.82 | 21.82 | 854 | +0.21(+0.98%) |
Apr 01, 2010 | 21.60 | 21.61 | 21.61 | 21.61 | 1,090 | -0.20(-0.91%) |
Mar 31, 2010 | 21.69 | 21.98 | 21.50 | 21.81 | 3,000 | -1.03(-4.52%) |
Mar 30, 2010 | 23.70 | 23.70 | 22.43 | 22.84 | 1,062 | +1.44(+6.73%) |
Mar 29, 2010 | 22.75 | 22.77 | 21.40 | 21.40 | 1,714 | -0.47(-2.14%) |
Mar 26, 2010 | 21.87 | 21.87 | 21.87 | 21.87 | 269 | -0.01(-0.04%) |
Mar 25, 2010 | 22.87 | 22.87 | 21.88 | 21.88 | 1,748 | -1.46(-6.27%) |
Mar 24, 2010 | 23.16 | 23.51 | 23.10 | 23.34 | 1,948 | +0.47(+2.05%) |
Mar 23, 2010 | 22.78 | 24.17 | 22.78 | 22.87 | 1,477 | -1.21(-5.03%) |
Mar 22, 2010 | 22.79 | 24.09 | 22.79 | 24.09 | 475 | +0.99(+4.28%) |
Mar 19, 2010 | 23.42 | 23.42 | 22.15 | 23.10 | 4,165 | +0.30(+1.31%) |
Mar 18, 2010 | 22.80 | 22.80 | 22.80 | 22.80 | 280 | -0.66(-2.83%) |
Mar 17, 2010 | 23.46 | 23.46 | 23.46 | 23.46 | 311 | +0.22(+0.97%) |
Mar 16, 2010 | 22.55 | 23.46 | 22.55 | 23.24 | 6,827 | +0.94(+4.20%) |
Mar 15, 2010 | 22.14 | 22.30 | 22.14 | 22.30 | 467 | -0.15(-0.69%) |
Mar 12, 2010 | 22.45 | 22.46 | 22.08 | 22.46 | 7,268 | +0.00(+0.00%) |
Mar 11, 2010 | 22.18 | 22.46 | 22.18 | 22.46 | 520 | +0.37(+1.66%) |
Mar 10, 2010 | 22.41 | 22.57 | 21.96 | 22.09 | 25,281 | -0.06(-0.29%) |
Mar 09, 2010 | 21.48 | 22.41 | 21.48 | 22.16 | 6,221 | -0.01(-0.06%) |
Mar 08, 2010 | 21.91 | 22.36 | 21.89 | 22.17 | 790 | +0.31(+1.41%) |
Mar 05, 2010 | 21.77 | 22.41 | 21.76 | 21.86 | 5,864 | -0.33(-1.50%) |
Mar 04, 2010 | 21.64 | 22.53 | 21.27 | 22.19 | 1,147 | +0.32(+1.45%) |
Mar 03, 2010 | 21.90 | 21.92 | 21.32 | 21.88 | 10,851 | -0.21(-0.97%) |
Mar 02, 2010 | 22.09 | 22.09 | 21.31 | 22.09 | 1,249 | +0.00(+0.00%) |
Mar 01, 2010 | 22.07 | 22.09 | 22.07 | 22.09 | 468 | -0.01(-0.06%) |
Feb 26, 2010 | 22.02 | 22.45 | 21.96 | 22.10 | 7,964 | +0.20(+0.94%) |
Feb 25, 2010 | 21.90 | 21.90 | 21.90 | 21.90 | 156 | +0.23(+1.06%) |
Feb 24, 2010 | 21.96 | 21.96 | 21.67 | 21.67 | 2,498 | -0.17(-0.79%) |
Feb 23, 2010 | 22.09 | 22.21 | 21.58 | 21.84 | 7,589 | -0.60(-2.65%) |
Feb 22, 2010 | 22.00 | 22.44 | 21.93 | 22.44 | 3,591 | +0.22(+1.01%) |
Feb 19, 2010 | 21.91 | 22.47 | 21.89 | 22.21 | 2,250 | -0.45(-2.01%) |
Feb 18, 2010 | 21.84 | 22.67 | 21.46 | 22.67 | 2,751 | +0.32(+1.43%) |
Feb 17, 2010 | 21.91 | 22.35 | 21.90 | 22.35 | 1,866 | -0.13(-0.57%) |
Feb 16, 2010 | 21.90 | 22.51 | 21.90 | 22.48 | 1,249 | -0.20(-0.88%) |
Feb 12, 2010 | 22.02 | 22.67 | 22.67 | 22.67 | 1,561 | +0.22(+0.97%) |
Feb 11, 2010 | 22.06 | 22.59 | 22.02 | 22.46 | 8,487 | -0.05(-0.23%) |
Feb 10, 2010 | 22.51 | 22.51 | 22.51 | 22.51 | 780 | +0.38(+1.74%) |
Feb 09, 2010 | 21.63 | 22.35 | 21.63 | 22.12 | 4,216 | +0.09(+0.41%) |
Feb 08, 2010 | 21.62 | 22.03 | 21.62 | 22.03 | 1,561 | +0.15(+0.67%) |
Feb 05, 2010 | 21.51 | 21.89 | 21.50 | 21.89 | 9,451 | -0.20(-0.90%) |
Feb 04, 2010 | 22.09 | 22.09 | 22.09 | 22.09 | 156 | +0.12(+0.52%) |
Feb 03, 2010 | 22.22 | 22.22 | 21.97 | 21.97 | 312 | -0.57(-2.53%) |
Feb 02, 2010 | 21.93 | 22.84 | 21.93 | 22.54 | 659 | +0.70(+3.20%) |