Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.08 | 21.29 | 20.78 | 20.79 | 312,217 | -0.34(-1.59%) |
Apr 29, 2010 | 21.08 | 21.17 | 20.88 | 21.12 | 309,484 | +0.12(+0.57%) |
Apr 28, 2010 | 20.87 | 21.09 | 20.72 | 21.00 | 260,037 | +0.18(+0.88%) |
Apr 27, 2010 | 21.04 | 21.27 | 20.78 | 20.82 | 194,945 | -0.34(-1.59%) |
Apr 26, 2010 | 21.18 | 21.39 | 21.12 | 21.16 | 221,663 | +0.01(+0.03%) |
Apr 23, 2010 | 20.82 | 21.16 | 20.75 | 21.15 | 209,224 | +0.40(+1.95%) |
Apr 22, 2010 | 20.24 | 20.78 | 20.20 | 20.75 | 304,678 | +0.40(+1.99%) |
Apr 21, 2010 | 20.11 | 20.36 | 20.10 | 20.34 | 267,952 | +0.22(+1.10%) |
Apr 20, 2010 | 20.03 | 20.14 | 19.88 | 20.12 | 354,618 | +0.15(+0.77%) |
Apr 19, 2010 | 19.87 | 20.05 | 19.86 | 19.97 | 362,179 | -0.11(-0.57%) |
Apr 16, 2010 | 20.15 | 20.22 | 19.94 | 20.08 | 230,511 | -0.06(-0.31%) |
Apr 15, 2010 | 20.06 | 20.20 | 19.98 | 20.14 | 130,939 | +0.03(+0.14%) |
Apr 14, 2010 | 19.89 | 20.12 | 19.81 | 20.11 | 142,365 | +0.25(+1.26%) |
Apr 13, 2010 | 20.09 | 20.09 | 19.81 | 19.86 | 142,551 | -0.23(-1.16%) |
Apr 12, 2010 | 20.01 | 20.15 | 19.99 | 20.10 | 275,361 | +0.15(+0.77%) |
Apr 09, 2010 | 19.85 | 19.98 | 19.84 | 19.94 | 229,250 | +0.09(+0.46%) |
Apr 08, 2010 | 19.82 | 19.86 | 19.72 | 19.85 | 169,241 | +0.01(+0.06%) |
Apr 07, 2010 | 19.68 | 19.89 | 19.66 | 19.84 | 243,687 | +0.02(+0.12%) |
Apr 06, 2010 | 19.56 | 19.89 | 19.56 | 19.82 | 136,561 | +0.13(+0.67%) |
Apr 05, 2010 | 19.36 | 19.69 | 19.32 | 19.69 | 202,420 | +0.44(+2.28%) |
Apr 01, 2010 | 19.21 | 19.25 | 19.25 | 19.25 | 93,162 | +0.17(+0.87%) |
Mar 31, 2010 | 19.12 | 19.38 | 19.07 | 19.08 | 197,252 | -0.14(-0.74%) |
Mar 30, 2010 | 19.16 | 19.38 | 19.13 | 19.23 | 163,929 | +0.09(+0.45%) |
Mar 29, 2010 | 18.90 | 19.16 | 18.83 | 19.14 | 112,514 | +0.26(+1.39%) |
Mar 26, 2010 | 18.90 | 19.03 | 18.85 | 18.88 | 101,213 | -0.02(-0.12%) |
Mar 25, 2010 | 19.04 | 19.25 | 18.89 | 18.90 | 141,008 | -0.09(-0.48%) |
Mar 24, 2010 | 19.13 | 19.22 | 18.98 | 18.99 | 174,800 | -0.24(-1.24%) |
Mar 23, 2010 | 19.07 | 19.25 | 19.01 | 19.23 | 182,102 | +0.11(+0.60%) |
Mar 22, 2010 | 19.07 | 19.13 | 18.95 | 19.12 | 194,690 | -0.02(-0.12%) |
Mar 19, 2010 | 19.09 | 19.24 | 18.94 | 19.14 | 356,337 | +0.09(+0.48%) |
Mar 18, 2010 | 19.15 | 19.28 | 18.97 | 19.05 | 132,259 | -0.14(-0.71%) |
Mar 17, 2010 | 19.15 | 19.23 | 19.10 | 19.19 | 116,921 | +0.03(+0.18%) |
Mar 16, 2010 | 19.01 | 19.16 | 18.94 | 19.15 | 174,863 | +0.10(+0.54%) |
Mar 15, 2010 | 18.99 | 19.08 | 18.98 | 19.05 | 141,110 | +0.06(+0.30%) |
Mar 12, 2010 | 19.15 | 19.15 | 18.87 | 18.99 | 126,843 | -0.15(-0.77%) |
Mar 11, 2010 | 18.92 | 19.14 | 18.88 | 19.14 | 143,956 | +0.10(+0.54%) |
Mar 10, 2010 | 18.93 | 19.07 | 18.93 | 19.04 | 157,248 | +0.05(+0.24%) |
Mar 09, 2010 | 19.11 | 19.21 | 18.94 | 18.99 | 198,324 | -0.23(-1.22%) |
Mar 08, 2010 | 19.23 | 19.34 | 19.17 | 19.23 | 159,434 | +0.05(+0.27%) |
Mar 05, 2010 | 19.05 | 19.20 | 18.94 | 19.17 | 269,085 | +0.21(+1.11%) |
Mar 04, 2010 | 18.81 | 18.97 | 18.79 | 18.96 | 148,598 | +0.14(+0.73%) |
Mar 03, 2010 | 18.73 | 18.89 | 18.68 | 18.83 | 245,554 | +0.17(+0.89%) |
Mar 02, 2010 | 18.51 | 18.67 | 18.38 | 18.66 | 234,308 | +0.19(+1.05%) |
Mar 01, 2010 | 18.03 | 18.47 | 18.00 | 18.47 | 264,643 | +0.54(+3.02%) |
Feb 26, 2010 | 18.28 | 18.28 | 17.93 | 17.93 | 332,680 | -0.29(-1.60%) |
Feb 25, 2010 | 18.13 | 18.23 | 17.94 | 18.22 | 152,855 | -0.13(-0.71%) |
Feb 24, 2010 | 18.20 | 18.43 | 18.06 | 18.35 | 308,320 | +0.19(+1.04%) |
Feb 23, 2010 | 18.34 | 18.42 | 18.13 | 18.16 | 292,918 | -0.26(-1.39%) |
Feb 22, 2010 | 18.68 | 18.71 | 18.36 | 18.42 | 233,250 | -0.19(-1.01%) |
Feb 19, 2010 | 18.46 | 18.66 | 18.32 | 18.60 | 264,592 | +0.13(+0.71%) |
Feb 18, 2010 | 18.59 | 18.71 | 18.43 | 18.47 | 229,667 | -0.09(-0.46%) |
Feb 17, 2010 | 18.64 | 18.77 | 18.49 | 18.56 | 378,840 | +0.06(+0.31%) |
Feb 16, 2010 | 18.11 | 18.52 | 17.85 | 18.50 | 520,938 | +0.48(+2.66%) |
Feb 12, 2010 | 17.72 | 18.02 | 18.02 | 18.02 | 386,686 | +0.20(+1.12%) |
Feb 11, 2010 | 17.56 | 17.87 | 17.41 | 17.82 | 305,092 | +0.27(+1.53%) |
Feb 10, 2010 | 17.43 | 17.58 | 17.21 | 17.56 | 299,320 | +0.24(+1.38%) |
Feb 09, 2010 | 17.47 | 17.47 | 17.27 | 17.32 | 277,464 | +0.03(+0.20%) |
Feb 08, 2010 | 17.35 | 17.42 | 17.26 | 17.28 | 286,942 | -0.07(-0.39%) |
Feb 05, 2010 | 17.37 | 17.39 | 17.16 | 17.35 | 257,732 | +0.02(+0.13%) |
Feb 04, 2010 | 17.61 | 17.64 | 17.32 | 17.33 | 253,213 | -0.34(-1.94%) |
Feb 03, 2010 | 17.64 | 17.74 | 17.60 | 17.67 | 183,678 | -0.04(-0.25%) |
Feb 02, 2010 | 17.67 | 17.75 | 17.57 | 17.71 | 192,307 | +0.02(+0.09%) |