Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.15 | 20.20 | 20.15 | 20.19 | 2,195 | +0.27(+1.36%) |
Apr 29, 2010 | 19.78 | 19.95 | 19.71 | 19.92 | 6,864 | -0.04(-0.20%) |
Apr 28, 2010 | 19.97 | 20.05 | 19.87 | 19.96 | 13,142 | +0.06(+0.30%) |
Apr 27, 2010 | 20.18 | 20.18 | 19.90 | 19.90 | 8,991 | -0.45(-2.21%) |
Apr 26, 2010 | 20.44 | 20.47 | 20.30 | 20.35 | 5,558 | +0.05(+0.25%) |
Apr 23, 2010 | 20.30 | 20.30 | 20.20 | 20.30 | 3,040 | +0.00(+0.00%) |
Apr 22, 2010 | 20.20 | 20.38 | 20.04 | 20.30 | 5,229 | +0.19(+0.94%) |
Apr 21, 2010 | 20.33 | 20.33 | 20.11 | 20.11 | 11,466 | -0.39(-1.90%) |
Apr 20, 2010 | 20.53 | 20.56 | 20.40 | 20.50 | 4,419 | -0.06(-0.29%) |
Apr 19, 2010 | 20.59 | 20.59 | 20.38 | 20.56 | 10,520 | -0.14(-0.68%) |
Apr 16, 2010 | 20.87 | 20.87 | 20.60 | 20.70 | 29,195 | -0.61(-2.86%) |
Apr 15, 2010 | 21.20 | 21.31 | 21.16 | 21.31 | 8,615 | -0.04(-0.19%) |
Apr 14, 2010 | 21.22 | 21.35 | 21.22 | 21.35 | 15,933 | +0.18(+0.85%) |
Apr 13, 2010 | 21.20 | 21.22 | 21.10 | 21.17 | 6,958 | -0.21(-0.98%) |
Apr 12, 2010 | 21.44 | 21.48 | 21.32 | 21.38 | 12,571 | -0.24(-1.11%) |
Apr 09, 2010 | 21.40 | 21.66 | 21.40 | 21.62 | 6,114 | +0.36(+1.69%) |
Apr 08, 2010 | 21.23 | 21.28 | 21.02 | 21.26 | 10,035 | +0.11(+0.52%) |
Apr 07, 2010 | 21.22 | 21.22 | 21.00 | 21.15 | 6,476 | -0.05(-0.24%) |
Apr 06, 2010 | 21.06 | 21.25 | 21.06 | 21.20 | 11,640 | -0.04(-0.19%) |
Apr 05, 2010 | 21.14 | 21.29 | 21.14 | 21.24 | 14,489 | +0.17(+0.81%) |
Apr 01, 2010 | 21.07 | 21.07 | 21.07 | 0 | +0.42(+2.03%) | |
Mar 31, 2010 | 20.60 | 20.79 | 20.60 | 20.65 | 2,617 | -0.13(-0.63%) |
Mar 30, 2010 | 20.68 | 20.81 | 20.68 | 20.78 | 6,140 | +0.34(+1.66%) |
Mar 29, 2010 | 20.36 | 20.55 | 20.36 | 20.44 | 17,964 | +0.21(+1.04%) |
Mar 26, 2010 | 20.30 | 20.42 | 20.12 | 20.23 | 10,550 | +0.43(+2.17%) |
Mar 25, 2010 | 20.00 | 20.05 | 19.80 | 19.80 | 16,036 | -0.34(-1.69%) |
Mar 24, 2010 | 20.23 | 20.23 | 20.14 | 20.14 | 5,722 | -0.09(-0.44%) |
Mar 23, 2010 | 20.25 | 20.25 | 20.17 | 20.23 | 3,700 | -0.06(-0.30%) |
Mar 22, 2010 | 20.13 | 20.32 | 20.10 | 20.29 | 3,415 | +0.12(+0.59%) |
Mar 19, 2010 | 20.27 | 20.27 | 20.10 | 20.17 | 4,727 | -0.13(-0.64%) |
Mar 18, 2010 | 20.31 | 20.31 | 20.21 | 20.30 | 5,780 | +0.02(+0.10%) |
Mar 17, 2010 | 20.35 | 20.37 | 20.25 | 20.28 | 2,251 | +0.18(+0.90%) |
Mar 16, 2010 | 20.07 | 20.10 | 20.00 | 20.10 | 7,970 | -0.06(-0.30%) |
Mar 15, 2010 | 20.14 | 20.16 | 20.07 | 20.16 | 7,997 | -0.15(-0.74%) |
Mar 12, 2010 | 20.41 | 20.41 | 20.20 | 20.31 | 6,985 | -0.16(-0.78%) |
Mar 11, 2010 | 20.48 | 20.48 | 20.31 | 20.47 | 10,891 | -0.08(-0.39%) |
Mar 10, 2010 | 20.54 | 20.66 | 20.53 | 20.55 | 7,150 | -0.01(-0.05%) |
Mar 09, 2010 | 20.48 | 20.66 | 20.48 | 20.56 | 4,815 | -0.03(-0.15%) |
Mar 08, 2010 | 20.48 | 20.61 | 20.48 | 20.59 | 9,203 | +0.17(+0.83%) |
Mar 05, 2010 | 20.29 | 20.43 | 20.26 | 20.42 | 2,580 | +0.42(+2.10%) |
Mar 04, 2010 | 20.13 | 20.14 | 20.00 | 20.00 | 11,252 | -0.39(-1.91%) |
Mar 03, 2010 | 20.45 | 20.50 | 20.39 | 20.39 | 10,638 | -0.16(-0.78%) |
Mar 02, 2010 | 20.55 | 20.59 | 20.44 | 20.55 | 6,834 | +0.06(+0.29%) |
Mar 01, 2010 | 20.47 | 20.55 | 20.43 | 20.49 | 9,482 | +0.36(+1.79%) |
Feb 26, 2010 | 20.18 | 20.20 | 20.11 | 20.13 | 4,262 | +0.13(+0.65%) |
Feb 25, 2010 | 19.88 | 20.00 | 19.71 | 20.00 | 5,882 | +0.00(+0.00%) |
Feb 24, 2010 | 19.87 | 20.01 | 19.87 | 20.00 | 7,025 | +0.24(+1.21%) |
Feb 23, 2010 | 19.84 | 19.90 | 19.70 | 19.76 | 3,561 | +0.05(+0.25%) |
Feb 22, 2010 | 19.83 | 19.84 | 19.71 | 19.71 | 7,664 | +0.00(+0.00%) |
Feb 19, 2010 | 19.73 | 19.78 | 19.68 | 19.71 | 12,303 | -0.29(-1.45%) |
Feb 18, 2010 | 19.87 | 20.03 | 19.87 | 20.00 | 4,466 | +0.00(+0.00%) |
Feb 17, 2010 | 20.19 | 20.19 | 20.00 | 20.00 | 2,421 | +0.05(+0.25%) |
Feb 16, 2010 | 19.94 | 19.95 | 19.73 | 19.95 | 6,780 | +0.22(+1.12%) |
Feb 12, 2010 | 19.73 | 19.73 | 19.73 | 0 | -0.35(-1.74%) | |
Feb 11, 2010 | 20.02 | 20.12 | 19.91 | 20.08 | 6,289 | +0.18(+0.90%) |
Feb 10, 2010 | 20.00 | 20.07 | 19.82 | 19.90 | 8,177 | -0.01(-0.05%) |
Feb 09, 2010 | 19.72 | 20.03 | 19.70 | 19.91 | 12,709 | +0.56(+2.89%) |
Feb 08, 2010 | 19.42 | 19.54 | 19.35 | 19.35 | 6,354 | +0.19(+0.99%) |
Feb 05, 2010 | 19.38 | 19.38 | 19.16 | 19.16 | 3,042 | -0.57(-2.89%) |
Feb 04, 2010 | 20.15 | 20.15 | 19.73 | 19.73 | 9,513 | -0.74(-3.62%) |
Feb 03, 2010 | 20.54 | 20.54 | 20.39 | 20.47 | 4,560 | +0.17(+0.84%) |
Feb 02, 2010 | 20.21 | 20.30 | 20.15 | 20.30 | 5,982 | +0.14(+0.69%) |