Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.55 | 19.63 | 19.43 | 19.60 | 914,236 | -0.35(-1.77%) |
Apr 29, 2010 | 19.76 | 19.95 | 19.65 | 19.95 | 914,164 | +0.09(+0.45%) |
Apr 28, 2010 | 20.08 | 20.09 | 19.72 | 19.86 | 761,555 | -0.34(-1.68%) |
Apr 27, 2010 | 20.55 | 20.70 | 20.20 | 20.20 | 520,118 | -0.65(-3.13%) |
Apr 26, 2010 | 20.89 | 21.03 | 20.85 | 20.85 | 837,955 | -0.02(-0.09%) |
Apr 23, 2010 | 20.78 | 20.97 | 20.75 | 20.87 | 297,788 | +0.11(+0.55%) |
Apr 22, 2010 | 20.67 | 20.76 | 20.59 | 20.76 | 271,213 | -0.06(-0.28%) |
Apr 21, 2010 | 20.90 | 20.96 | 20.80 | 20.82 | 431,870 | -0.25(-1.19%) |
Apr 20, 2010 | 21.00 | 21.08 | 20.93 | 21.07 | 443,330 | +0.34(+1.64%) |
Apr 19, 2010 | 20.39 | 20.74 | 20.39 | 20.73 | 562,022 | +0.13(+0.64%) |
Apr 16, 2010 | 20.76 | 20.80 | 20.41 | 20.59 | 576,075 | -0.29(-1.38%) |
Apr 15, 2010 | 20.87 | 21.03 | 20.79 | 20.88 | 564,981 | -0.46(-2.17%) |
Apr 14, 2010 | 21.41 | 21.44 | 21.22 | 21.34 | 617,732 | -0.17(-0.80%) |
Apr 13, 2010 | 21.56 | 21.56 | 21.32 | 21.52 | 533,981 | -0.04(-0.17%) |
Apr 12, 2010 | 21.39 | 21.60 | 21.36 | 21.56 | 303,647 | +0.30(+1.42%) |
Apr 09, 2010 | 21.20 | 21.25 | 21.07 | 21.25 | 585,822 | +0.15(+0.70%) |
Apr 08, 2010 | 21.05 | 21.14 | 20.52 | 21.10 | 884,006 | -0.27(-1.27%) |
Apr 07, 2010 | 21.35 | 21.51 | 21.35 | 21.38 | 909,257 | -0.16(-0.73%) |
Apr 06, 2010 | 21.39 | 21.61 | 21.31 | 21.53 | 1,112,325 | -0.21(-0.97%) |
Apr 05, 2010 | 21.68 | 21.78 | 21.66 | 21.74 | 235,965 | +0.08(+0.36%) |
Apr 01, 2010 | 21.39 | 21.67 | 21.67 | 21.67 | 2,554,868 | +0.38(+1.80%) |
Mar 31, 2010 | 21.30 | 21.38 | 21.21 | 21.28 | 514,952 | +0.06(+0.29%) |
Mar 30, 2010 | 21.30 | 21.33 | 21.20 | 21.22 | 316,681 | +0.19(+0.88%) |
Mar 29, 2010 | 21.17 | 21.19 | 21.04 | 21.04 | 314,674 | +0.14(+0.67%) |
Mar 26, 2010 | 20.86 | 20.98 | 20.84 | 20.90 | 202,424 | +0.13(+0.62%) |
Mar 25, 2010 | 20.91 | 21.01 | 20.77 | 20.77 | 226,033 | -0.05(-0.24%) |
Mar 24, 2010 | 20.76 | 20.85 | 20.63 | 20.82 | 679,892 | -0.29(-1.38%) |
Mar 23, 2010 | 20.91 | 21.12 | 20.85 | 21.11 | 448,811 | -0.05(-0.23%) |
Mar 22, 2010 | 20.82 | 21.16 | 20.78 | 21.16 | 363,689 | +0.36(+1.71%) |
Mar 19, 2010 | 20.99 | 21.00 | 20.64 | 20.80 | 1,293,371 | -0.52(-2.42%) |
Mar 18, 2010 | 21.23 | 21.32 | 21.16 | 21.32 | 481,604 | +0.22(+1.04%) |
Mar 17, 2010 | 21.29 | 21.29 | 21.08 | 21.10 | 324,784 | +0.12(+0.57%) |
Mar 16, 2010 | 20.83 | 21.04 | 20.81 | 20.98 | 300,935 | +0.30(+1.46%) |
Mar 15, 2010 | 20.63 | 20.71 | 20.62 | 20.67 | 854,621 | -0.28(-1.36%) |
Mar 12, 2010 | 20.94 | 21.00 | 20.84 | 20.96 | 282,819 | +0.09(+0.44%) |
Mar 11, 2010 | 20.81 | 20.88 | 20.66 | 20.87 | 413,994 | +0.06(+0.31%) |
Mar 10, 2010 | 20.57 | 20.85 | 20.51 | 20.80 | 862,588 | -0.53(-2.48%) |
Mar 09, 2010 | 21.31 | 21.43 | 21.26 | 21.33 | 662,617 | -0.39(-1.79%) |
Mar 08, 2010 | 21.74 | 21.82 | 21.52 | 21.72 | 558,846 | -0.09(-0.40%) |
Mar 05, 2010 | 21.47 | 21.85 | 21.46 | 21.81 | 334,570 | +0.15(+0.68%) |
Mar 04, 2010 | 21.61 | 21.67 | 21.38 | 21.66 | 1,067,667 | +0.23(+1.05%) |
Mar 03, 2010 | 21.47 | 21.47 | 21.37 | 21.43 | 457,344 | +0.26(+1.23%) |
Mar 02, 2010 | 21.05 | 21.19 | 21.00 | 21.17 | 348,837 | +0.04(+0.20%) |
Mar 01, 2010 | 21.06 | 21.16 | 20.96 | 21.13 | 478,264 | +0.15(+0.74%) |
Feb 26, 2010 | 20.82 | 21.10 | 20.80 | 20.97 | 346,221 | +0.18(+0.86%) |
Feb 25, 2010 | 20.51 | 20.84 | 20.44 | 20.80 | 1,190,282 | -0.43(-2.01%) |
Feb 24, 2010 | 21.24 | 21.42 | 21.19 | 21.22 | 425,379 | +0.06(+0.29%) |
Feb 23, 2010 | 21.08 | 21.20 | 20.95 | 21.16 | 359,319 | +0.08(+0.38%) |
Feb 22, 2010 | 21.03 | 21.14 | 20.97 | 21.08 | 432,605 | -0.24(-1.12%) |
Feb 19, 2010 | 21.07 | 21.32 | 21.02 | 21.32 | 432,511 | +0.27(+1.26%) |
Feb 18, 2010 | 20.88 | 21.08 | 20.83 | 21.05 | 280,044 | +0.17(+0.81%) |
Feb 17, 2010 | 20.88 | 20.91 | 20.74 | 20.88 | 419,196 | +0.15(+0.75%) |
Feb 16, 2010 | 20.51 | 20.82 | 20.48 | 20.73 | 653,252 | -0.14(-0.67%) |
Feb 12, 2010 | 20.88 | 20.87 | 20.87 | 20.87 | 596,632 | +0.14(+0.67%) |
Feb 11, 2010 | 20.22 | 20.88 | 20.15 | 20.73 | 567,593 | +0.61(+3.06%) |
Feb 10, 2010 | 20.09 | 20.30 | 19.95 | 20.11 | 354,933 | -0.11(-0.53%) |
Feb 09, 2010 | 20.05 | 20.37 | 19.92 | 20.22 | 303,984 | +0.12(+0.58%) |
Feb 08, 2010 | 20.19 | 20.35 | 20.07 | 20.10 | 736,706 | +0.19(+0.93%) |
Feb 05, 2010 | 19.91 | 19.98 | 19.64 | 19.92 | 663,508 | -0.16(-0.80%) |
Feb 04, 2010 | 20.47 | 20.50 | 20.02 | 20.08 | 299,808 | -0.47(-2.29%) |
Feb 03, 2010 | 20.49 | 20.57 | 20.42 | 20.55 | 368,335 | -0.14(-0.66%) |
Feb 02, 2010 | 20.39 | 20.77 | 20.31 | 20.68 | 420,611 | +0.33(+1.62%) |