Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.33 | 21.36 | 20.97 | 20.97 | 58,988 | -0.35(-1.62%) |
Apr 29, 2010 | 21.21 | 21.37 | 21.19 | 21.32 | 22,032 | +0.31(+1.46%) |
Apr 28, 2010 | 21.03 | 21.08 | 20.95 | 21.01 | 44,478 | +0.09(+0.43%) |
Apr 27, 2010 | 21.31 | 21.40 | 20.91 | 20.92 | 97,711 | -0.51(-2.38%) |
Apr 26, 2010 | 21.53 | 21.56 | 21.42 | 21.43 | 26,855 | -0.07(-0.34%) |
Apr 23, 2010 | 21.36 | 21.50 | 21.32 | 21.50 | 71,408 | +0.16(+0.73%) |
Apr 22, 2010 | 21.16 | 21.35 | 21.01 | 21.35 | 26,809 | +0.13(+0.61%) |
Apr 21, 2010 | 21.31 | 21.31 | 21.18 | 21.22 | 29,689 | -0.06(-0.29%) |
Apr 20, 2010 | 21.24 | 21.29 | 21.21 | 21.28 | 58,845 | +0.20(+0.97%) |
Apr 19, 2010 | 20.96 | 21.08 | 20.89 | 21.08 | 60,494 | +0.04(+0.21%) |
Apr 16, 2010 | 21.28 | 21.28 | 20.95 | 21.03 | 45,135 | -0.32(-1.51%) |
Apr 15, 2010 | 21.33 | 21.40 | 21.30 | 21.36 | 40,872 | +0.02(+0.11%) |
Apr 14, 2010 | 21.17 | 21.35 | 21.16 | 21.33 | 31,712 | +0.23(+1.07%) |
Apr 13, 2010 | 21.04 | 21.11 | 20.96 | 21.11 | 21,554 | +0.04(+0.20%) |
Apr 12, 2010 | 21.04 | 21.11 | 21.04 | 21.07 | 23,584 | +0.05(+0.24%) |
Apr 09, 2010 | 20.94 | 21.01 | 20.90 | 21.01 | 17,301 | +0.12(+0.56%) |
Apr 08, 2010 | 20.71 | 20.93 | 20.71 | 20.90 | 54,990 | +0.09(+0.43%) |
Apr 07, 2010 | 20.90 | 20.95 | 20.75 | 20.81 | 43,871 | -0.13(-0.63%) |
Apr 06, 2010 | 20.82 | 20.98 | 20.82 | 20.94 | 193,821 | +0.04(+0.19%) |
Apr 05, 2010 | 20.80 | 20.90 | 20.77 | 20.90 | 30,627 | +0.22(+1.05%) |
Apr 01, 2010 | 20.70 | 20.68 | 20.68 | 20.68 | 49,851 | +0.12(+0.60%) |
Mar 31, 2010 | 20.57 | 20.66 | 20.54 | 20.56 | 26,462 | -0.08(-0.37%) |
Mar 30, 2010 | 20.66 | 20.71 | 20.56 | 20.64 | 43,195 | +0.01(+0.04%) |
Mar 29, 2010 | 20.60 | 20.64 | 20.59 | 20.63 | 20,863 | +0.11(+0.53%) |
Mar 26, 2010 | 20.56 | 20.63 | 20.43 | 20.52 | 38,005 | +0.02(+0.10%) |
Mar 25, 2010 | 20.71 | 20.77 | 20.50 | 20.50 | 66,679 | -0.07(-0.34%) |
Mar 24, 2010 | 20.61 | 20.64 | 20.53 | 20.57 | 63,334 | -0.10(-0.51%) |
Mar 23, 2010 | 20.55 | 20.67 | 20.50 | 20.67 | 64,170 | +0.16(+0.79%) |
Mar 22, 2010 | 20.27 | 20.55 | 20.27 | 20.51 | 28,998 | +0.18(+0.89%) |
Mar 19, 2010 | 20.54 | 20.54 | 20.33 | 20.33 | 21,337 | -0.17(-0.82%) |
Mar 18, 2010 | 20.53 | 20.53 | 20.45 | 20.50 | 15,688 | -0.02(-0.12%) |
Mar 17, 2010 | 20.48 | 20.58 | 20.48 | 20.52 | 15,649 | +0.11(+0.55%) |
Mar 16, 2010 | 20.26 | 20.41 | 20.24 | 20.41 | 48,806 | +0.17(+0.84%) |
Mar 15, 2010 | 20.17 | 20.24 | 20.17 | 20.24 | 156,351 | +0.00(+0.00%) |
Mar 12, 2010 | 20.30 | 20.30 | 20.19 | 20.24 | 16,663 | +0.01(+0.05%) |
Mar 11, 2010 | 20.10 | 20.23 | 20.10 | 20.23 | 45,466 | +0.09(+0.47%) |
Mar 10, 2010 | 20.07 | 20.19 | 20.05 | 20.14 | 401,337 | +0.12(+0.60%) |
Mar 09, 2010 | 20.00 | 20.14 | 20.00 | 20.02 | 18,188 | -0.01(-0.06%) |
Mar 08, 2010 | 20.06 | 20.06 | 20.00 | 20.03 | 15,007 | +0.02(+0.08%) |
Mar 05, 2010 | 19.84 | 20.02 | 19.84 | 20.01 | 220,983 | +0.28(+1.39%) |
Mar 04, 2010 | 19.71 | 19.74 | 19.63 | 19.74 | 41,346 | +0.07(+0.35%) |
Mar 03, 2010 | 19.68 | 19.78 | 19.64 | 19.67 | 22,225 | +0.03(+0.17%) |
Mar 02, 2010 | 19.67 | 19.72 | 19.62 | 19.63 | 49,167 | +0.04(+0.23%) |
Mar 01, 2010 | 19.48 | 19.59 | 19.48 | 19.59 | 52,049 | +0.24(+1.22%) |
Feb 26, 2010 | 19.27 | 19.41 | 19.27 | 19.35 | 61,823 | +0.04(+0.23%) |
Feb 25, 2010 | 19.11 | 19.34 | 19.07 | 19.31 | 22,426 | -0.07(-0.38%) |
Feb 24, 2010 | 19.27 | 19.38 | 19.23 | 19.38 | 38,290 | +0.18(+0.94%) |
Feb 23, 2010 | 19.39 | 19.39 | 19.19 | 19.20 | 34,013 | -0.22(-1.16%) |
Feb 22, 2010 | 19.49 | 19.49 | 19.39 | 19.43 | 29,398 | -0.02(-0.08%) |
Feb 19, 2010 | 19.35 | 19.48 | 19.30 | 19.44 | 54,435 | +0.05(+0.25%) |
Feb 18, 2010 | 19.25 | 19.41 | 19.24 | 19.39 | 81,435 | +0.14(+0.71%) |
Feb 17, 2010 | 19.26 | 19.26 | 19.19 | 19.26 | 75,427 | +0.08(+0.42%) |
Feb 16, 2010 | 19.03 | 19.17 | 18.94 | 19.17 | 136,533 | +0.41(+2.17%) |
Feb 12, 2010 | 18.67 | 18.77 | 18.77 | 18.77 | 138,777 | -0.08(-0.41%) |
Feb 11, 2010 | 18.65 | 18.87 | 18.58 | 18.84 | 42,172 | +0.17(+0.93%) |
Feb 10, 2010 | 18.67 | 18.72 | 18.54 | 18.67 | 28,031 | -0.01(-0.04%) |
Feb 09, 2010 | 18.69 | 18.75 | 18.53 | 18.68 | 132,068 | +0.22(+1.18%) |
Feb 08, 2010 | 18.61 | 18.69 | 18.45 | 18.46 | 473,014 | -0.10(-0.54%) |
Feb 05, 2010 | 18.57 | 18.58 | 18.22 | 18.56 | 90,267 | -0.00(-0.01%) |
Feb 04, 2010 | 18.99 | 18.99 | 18.56 | 18.56 | 149,616 | -0.59(-3.06%) |
Feb 03, 2010 | 19.15 | 19.21 | 19.11 | 19.15 | 122,681 | -0.10(-0.54%) |
Feb 02, 2010 | 19.07 | 19.26 | 19.01 | 19.26 | 67,092 | +0.25(+1.33%) |