Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.51 | 21.00 | 20.39 | 20.45 | 101,587 | -0.01(-0.05%) |
Apr 29, 2010 | 20.35 | 20.56 | 20.35 | 20.46 | 121,941 | +0.09(+0.44%) |
Apr 28, 2010 | 20.84 | 20.84 | 20.15 | 20.37 | 92,078 | -0.29(-1.40%) |
Apr 27, 2010 | 20.72 | 20.97 | 20.42 | 20.66 | 248,469 | -0.26(-1.24%) |
Apr 26, 2010 | 20.42 | 20.92 | 20.31 | 20.92 | 89,464 | +0.44(+2.15%) |
Apr 23, 2010 | 20.55 | 20.69 | 20.33 | 20.48 | 70,124 | -0.13(-0.63%) |
Apr 22, 2010 | 20.50 | 20.78 | 20.26 | 20.61 | 129,753 | +0.13(+0.63%) |
Apr 21, 2010 | 20.29 | 20.82 | 20.29 | 20.48 | 90,124 | +0.15(+0.74%) |
Apr 20, 2010 | 20.23 | 20.58 | 20.13 | 20.33 | 74,832 | +0.06(+0.30%) |
Apr 19, 2010 | 19.70 | 20.43 | 19.70 | 20.27 | 156,521 | +0.37(+1.86%) |
Apr 16, 2010 | 20.07 | 20.07 | 19.84 | 19.90 | 203,216 | -0.17(-0.85%) |
Apr 15, 2010 | 19.95 | 20.07 | 19.93 | 20.07 | 389,427 | +0.30(+1.52%) |
Apr 14, 2010 | 19.26 | 19.96 | 19.26 | 19.77 | 113,723 | -0.09(-0.45%) |
Apr 13, 2010 | 19.73 | 20.00 | 19.44 | 19.86 | 202,847 | +0.21(+1.07%) |
Apr 12, 2010 | 19.87 | 19.88 | 19.48 | 19.65 | 117,971 | -0.23(-1.16%) |
Apr 09, 2010 | 19.83 | 19.88 | 19.44 | 19.88 | 102,346 | +0.23(+1.17%) |
Apr 08, 2010 | 19.76 | 19.90 | 19.58 | 19.65 | 91,103 | -0.20(-1.01%) |
Apr 07, 2010 | 19.88 | 19.97 | 19.46 | 19.85 | 50,958 | -0.03(-0.15%) |
Apr 06, 2010 | 20.00 | 20.00 | 19.73 | 19.88 | 145,902 | -0.12(-0.60%) |
Apr 05, 2010 | 19.89 | 20.00 | 19.89 | 20.00 | 59,795 | +0.08(+0.40%) |
Apr 01, 2010 | 19.92 | 19.92 | 19.92 | 0 | +0.07(+0.35%) | |
Mar 31, 2010 | 19.55 | 19.93 | 19.50 | 19.85 | 77,621 | +0.12(+0.61%) |
Mar 30, 2010 | 19.66 | 19.90 | 19.60 | 19.73 | 29,040 | -0.01(-0.05%) |
Mar 29, 2010 | 19.69 | 19.95 | 19.58 | 19.74 | 30,914 | +0.08(+0.41%) |
Mar 26, 2010 | 19.59 | 19.86 | 19.59 | 19.66 | 66,124 | -0.06(-0.30%) |
Mar 25, 2010 | 19.70 | 19.74 | 19.43 | 19.72 | 120,049 | +0.21(+1.08%) |
Mar 24, 2010 | 19.44 | 19.81 | 19.44 | 19.51 | 69,921 | -0.09(-0.46%) |
Mar 23, 2010 | 19.28 | 19.72 | 19.05 | 19.60 | 103,079 | +0.46(+2.40%) |
Mar 22, 2010 | 19.40 | 19.53 | 19.13 | 19.14 | 97,594 | -0.24(-1.24%) |
Mar 19, 2010 | 19.64 | 19.64 | 19.34 | 19.38 | 150,923 | -0.21(-1.07%) |
Mar 18, 2010 | 20.19 | 20.19 | 19.56 | 19.59 | 76,730 | -0.62(-3.07%) |
Mar 17, 2010 | 19.25 | 20.21 | 19.20 | 20.21 | 224,406 | +0.91(+4.72%) |
Mar 16, 2010 | 19.25 | 19.37 | 19.13 | 19.30 | 42,176 | +0.05(+0.26%) |
Mar 15, 2010 | 19.07 | 19.25 | 19.10 | 19.25 | 86,044 | +0.07(+0.36%) |
Mar 12, 2010 | 19.25 | 19.35 | 18.91 | 19.18 | 115,956 | -0.12(-0.62%) |
Mar 11, 2010 | 18.80 | 19.30 | 18.80 | 19.30 | 120,468 | +0.37(+1.95%) |
Mar 10, 2010 | 18.75 | 19.08 | 18.72 | 18.93 | 101,100 | +0.24(+1.28%) |
Mar 09, 2010 | 18.81 | 18.86 | 18.58 | 18.69 | 53,427 | -0.11(-0.59%) |
Mar 08, 2010 | 19.18 | 19.20 | 18.72 | 18.80 | 104,931 | -0.38(-1.98%) |
Mar 05, 2010 | 18.98 | 19.18 | 18.93 | 19.18 | 64,530 | +0.18(+0.95%) |
Mar 04, 2010 | 18.50 | 19.00 | 18.50 | 19.00 | 149,040 | +0.41(+2.21%) |
Mar 03, 2010 | 18.31 | 18.64 | 18.27 | 18.59 | 77,277 | +0.20(+1.09%) |
Mar 02, 2010 | 18.03 | 18.39 | 18.03 | 18.39 | 435,312 | +0.29(+1.60%) |
Mar 01, 2010 | 17.97 | 18.25 | 17.86 | 18.10 | 163,260 | +0.07(+0.39%) |
Feb 26, 2010 | 18.24 | 18.27 | 17.84 | 18.03 | 200,333 | -0.19(-1.04%) |
Feb 25, 2010 | 18.38 | 18.55 | 17.96 | 18.22 | 241,430 | -0.36(-1.94%) |
Feb 24, 2010 | 18.68 | 18.70 | 18.40 | 18.58 | 56,513 | -0.10(-0.54%) |
Feb 23, 2010 | 18.64 | 18.70 | 18.29 | 18.68 | 93,016 | +0.04(+0.21%) |
Feb 22, 2010 | 18.69 | 18.80 | 18.50 | 18.64 | 159,999 | -0.10(-0.53%) |
Feb 19, 2010 | 18.80 | 18.87 | 18.73 | 18.74 | 149,391 | -0.06(-0.32%) |
Feb 18, 2010 | 18.90 | 18.95 | 18.66 | 18.80 | 146,004 | -0.15(-0.79%) |
Feb 17, 2010 | 18.61 | 18.98 | 18.60 | 18.95 | 126,959 | +0.34(+1.83%) |
Feb 16, 2010 | 18.55 | 18.72 | 18.18 | 18.61 | 195,999 | +0.10(+0.54%) |
Feb 12, 2010 | 18.51 | 18.51 | 18.51 | 0 | +0.62(+3.47%) | |
Feb 11, 2010 | 17.71 | 18.00 | 17.67 | 17.89 | 270,319 | +0.11(+0.62%) |
Feb 10, 2010 | 18.00 | 18.00 | 17.75 | 17.78 | 224,298 | -0.12(-0.67%) |
Feb 09, 2010 | 17.97 | 18.13 | 17.76 | 17.90 | 448,839 | -0.09(-0.50%) |
Feb 08, 2010 | 17.98 | 18.31 | 17.64 | 17.99 | 161,283 | +0.09(+0.50%) |
Feb 05, 2010 | 18.19 | 18.24 | 17.61 | 17.90 | 110,971 | -0.28(-1.54%) |
Feb 04, 2010 | 18.35 | 18.35 | 17.68 | 18.18 | 136,785 | -0.13(-0.71%) |
Feb 03, 2010 | 18.50 | 18.50 | 18.31 | 18.31 | 256,016 | -0.17(-0.92%) |
Feb 02, 2010 | 18.67 | 18.67 | 18.38 | 18.48 | 163,190 | -0.07(-0.38%) |