Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.27 | 23.34 | 23.02 | 23.02 | 204,477 | -0.42(-1.78%) |
Apr 29, 2010 | 23.05 | 23.56 | 22.94 | 23.44 | 86,636 | +0.54(+2.37%) |
Apr 28, 2010 | 22.89 | 23.12 | 22.75 | 22.90 | 298,831 | +0.18(+0.79%) |
Apr 27, 2010 | 23.16 | 23.39 | 22.68 | 22.72 | 190,776 | -0.64(-2.72%) |
Apr 26, 2010 | 23.53 | 23.61 | 23.34 | 23.35 | 213,333 | -0.23(-0.97%) |
Apr 23, 2010 | 23.42 | 23.59 | 23.34 | 23.58 | 264,539 | +0.18(+0.77%) |
Apr 22, 2010 | 23.03 | 23.48 | 22.78 | 23.40 | 500,697 | +0.18(+0.78%) |
Apr 21, 2010 | 23.14 | 23.29 | 23.01 | 23.22 | 410,516 | +0.13(+0.58%) |
Apr 20, 2010 | 23.12 | 23.17 | 22.92 | 23.09 | 327,177 | +0.08(+0.34%) |
Apr 19, 2010 | 22.61 | 23.02 | 22.58 | 23.01 | 431,432 | +0.20(+0.90%) |
Apr 16, 2010 | 23.60 | 23.60 | 22.48 | 22.80 | 665,371 | -0.86(-3.62%) |
Apr 15, 2010 | 23.59 | 23.71 | 23.53 | 23.66 | 255,540 | +0.02(+0.07%) |
Apr 14, 2010 | 23.35 | 23.64 | 23.30 | 23.64 | 259,093 | +0.49(+2.10%) |
Apr 13, 2010 | 23.07 | 23.19 | 23.00 | 23.16 | 194,865 | +0.03(+0.14%) |
Apr 12, 2010 | 23.06 | 23.17 | 23.01 | 23.12 | 96,112 | +0.16(+0.72%) |
Apr 09, 2010 | 22.99 | 23.00 | 22.86 | 22.96 | 100,706 | +0.03(+0.14%) |
Apr 08, 2010 | 22.76 | 22.95 | 22.65 | 22.93 | 271,358 | +0.09(+0.41%) |
Apr 07, 2010 | 22.72 | 22.93 | 22.72 | 22.83 | 120,448 | +0.09(+0.41%) |
Apr 06, 2010 | 22.52 | 22.80 | 22.45 | 22.74 | 69,417 | +0.14(+0.63%) |
Apr 05, 2010 | 22.42 | 22.61 | 22.39 | 22.60 | 394,614 | +0.22(+0.98%) |
Apr 01, 2010 | 22.35 | 22.38 | 22.38 | 22.38 | 178,226 | +0.18(+0.81%) |
Mar 31, 2010 | 22.23 | 22.33 | 22.17 | 22.20 | 59,450 | -0.12(-0.53%) |
Mar 30, 2010 | 22.31 | 22.39 | 22.15 | 22.32 | 121,764 | +0.00(+0.00%) |
Mar 29, 2010 | 22.31 | 22.37 | 22.21 | 22.32 | 132,896 | +0.07(+0.32%) |
Mar 26, 2010 | 22.36 | 22.47 | 22.11 | 22.25 | 264,412 | -0.08(-0.35%) |
Mar 25, 2010 | 22.49 | 22.72 | 22.32 | 22.32 | 1,153,862 | -0.03(-0.13%) |
Mar 24, 2010 | 22.32 | 22.43 | 22.31 | 22.35 | 59,521 | -0.02(-0.11%) |
Mar 23, 2010 | 22.33 | 22.38 | 22.24 | 22.38 | 158,249 | +0.09(+0.39%) |
Mar 22, 2010 | 22.19 | 22.33 | 22.17 | 22.29 | 81,615 | -0.04(-0.18%) |
Mar 19, 2010 | 22.55 | 22.58 | 22.31 | 22.33 | 125,301 | -0.27(-1.18%) |
Mar 18, 2010 | 22.63 | 22.69 | 22.48 | 22.60 | 185,991 | -0.08(-0.35%) |
Mar 17, 2010 | 22.45 | 22.77 | 22.45 | 22.67 | 277,975 | +0.26(+1.15%) |
Mar 16, 2010 | 22.34 | 22.43 | 22.22 | 22.42 | 133,174 | +0.16(+0.70%) |
Mar 15, 2010 | 22.09 | 22.27 | 22.09 | 22.26 | 587,878 | -0.08(-0.35%) |
Mar 12, 2010 | 22.52 | 22.52 | 22.30 | 22.34 | 77,252 | -0.09(-0.42%) |
Mar 11, 2010 | 22.25 | 22.43 | 22.20 | 22.43 | 1,258,136 | +0.14(+0.63%) |
Mar 10, 2010 | 22.23 | 22.31 | 22.09 | 22.29 | 106,000 | +0.13(+0.60%) |
Mar 09, 2010 | 22.17 | 22.29 | 22.05 | 22.16 | 102,408 | -0.08(-0.35%) |
Mar 08, 2010 | 22.03 | 22.24 | 22.02 | 22.23 | 146,732 | +0.20(+0.93%) |
Mar 05, 2010 | 21.73 | 22.12 | 21.73 | 22.03 | 239,972 | +0.44(+2.03%) |
Mar 04, 2010 | 21.33 | 21.63 | 21.33 | 21.59 | 308,887 | +0.32(+1.51%) |
Mar 03, 2010 | 21.34 | 21.47 | 21.25 | 21.27 | 861,426 | -0.11(-0.51%) |
Mar 02, 2010 | 21.22 | 21.38 | 21.22 | 21.38 | 511,236 | +0.24(+1.15%) |
Mar 01, 2010 | 21.07 | 21.23 | 21.04 | 21.14 | 116,938 | +0.14(+0.67%) |
Feb 26, 2010 | 20.96 | 21.08 | 20.83 | 21.00 | 165,278 | +0.07(+0.34%) |
Feb 25, 2010 | 20.67 | 20.93 | 20.62 | 20.93 | 214,183 | -0.03(-0.15%) |
Feb 24, 2010 | 20.79 | 20.99 | 20.77 | 20.96 | 107,848 | +0.23(+1.10%) |
Feb 23, 2010 | 20.96 | 21.09 | 20.71 | 20.73 | 188,394 | -0.31(-1.45%) |
Feb 22, 2010 | 21.11 | 21.17 | 21.00 | 21.04 | 39,006 | -0.05(-0.26%) |
Feb 19, 2010 | 20.73 | 21.21 | 20.73 | 21.09 | 493,314 | +0.33(+1.59%) |
Feb 18, 2010 | 20.78 | 20.82 | 20.68 | 20.76 | 100,670 | -0.06(-0.30%) |
Feb 17, 2010 | 20.87 | 20.97 | 20.75 | 20.82 | 54,469 | -0.02(-0.11%) |
Feb 16, 2010 | 20.69 | 20.89 | 20.57 | 20.85 | 268,119 | +0.31(+1.49%) |
Feb 12, 2010 | 20.16 | 20.54 | 20.54 | 20.54 | 251,102 | +0.13(+0.65%) |
Feb 11, 2010 | 20.46 | 20.47 | 20.21 | 20.41 | 192,773 | +0.06(+0.31%) |
Feb 10, 2010 | 20.07 | 20.50 | 20.07 | 20.35 | 233,536 | +0.24(+1.21%) |
Feb 09, 2010 | 20.21 | 20.27 | 19.95 | 20.10 | 111,794 | +0.16(+0.79%) |
Feb 08, 2010 | 20.17 | 20.37 | 19.95 | 19.95 | 1,161,518 | -0.30(-1.47%) |
Feb 05, 2010 | 19.94 | 20.24 | 19.60 | 20.24 | 286,035 | +0.35(+1.75%) |
Feb 04, 2010 | 20.70 | 20.74 | 19.89 | 19.90 | 643,909 | -0.92(-4.42%) |
Feb 03, 2010 | 20.92 | 21.09 | 20.77 | 20.82 | 2,811,414 | -0.15(-0.71%) |
Feb 02, 2010 | 20.86 | 21.18 | 20.82 | 20.97 | 1,219,100 | +0.04(+0.19%) |