Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.32 | 21.53 | 21.01 | 21.02 | 308,751 | -0.34(-1.59%) |
Apr 29, 2010 | 21.31 | 21.41 | 21.12 | 21.36 | 306,048 | +0.12(+0.57%) |
Apr 28, 2010 | 21.10 | 21.33 | 20.96 | 21.24 | 257,150 | +0.18(+0.88%) |
Apr 27, 2010 | 21.27 | 21.51 | 21.01 | 21.05 | 192,780 | -0.34(-1.59%) |
Apr 26, 2010 | 21.42 | 21.63 | 21.36 | 21.39 | 219,202 | +0.01(+0.03%) |
Apr 23, 2010 | 21.05 | 21.39 | 20.98 | 21.39 | 206,901 | +0.41(+1.95%) |
Apr 22, 2010 | 20.47 | 21.01 | 20.43 | 20.98 | 301,295 | +0.41(+1.99%) |
Apr 21, 2010 | 20.34 | 20.59 | 20.32 | 20.57 | 264,977 | +0.22(+1.10%) |
Apr 20, 2010 | 20.25 | 20.36 | 20.10 | 20.35 | 350,680 | +0.16(+0.77%) |
Apr 19, 2010 | 20.10 | 20.27 | 20.09 | 20.19 | 358,158 | -0.12(-0.57%) |
Apr 16, 2010 | 20.37 | 20.45 | 20.17 | 20.31 | 227,952 | -0.06(-0.31%) |
Apr 15, 2010 | 20.29 | 20.42 | 20.21 | 20.37 | 129,486 | +0.03(+0.14%) |
Apr 14, 2010 | 20.12 | 20.35 | 20.03 | 20.34 | 140,784 | +0.25(+1.26%) |
Apr 13, 2010 | 20.32 | 20.32 | 20.03 | 20.09 | 140,968 | -0.24(-1.16%) |
Apr 12, 2010 | 20.24 | 20.38 | 20.21 | 20.32 | 272,304 | +0.16(+0.77%) |
Apr 09, 2010 | 20.07 | 20.21 | 20.06 | 20.17 | 226,705 | +0.09(+0.46%) |
Apr 08, 2010 | 20.04 | 20.09 | 19.94 | 20.07 | 167,362 | +0.01(+0.06%) |
Apr 07, 2010 | 19.90 | 20.11 | 19.88 | 20.06 | 240,982 | +0.02(+0.11%) |
Apr 06, 2010 | 19.78 | 20.12 | 19.78 | 20.04 | 135,045 | +0.13(+0.67%) |
Apr 05, 2010 | 19.57 | 19.91 | 19.54 | 19.91 | 200,173 | +0.44(+2.28%) |
Apr 01, 2010 | 19.42 | 19.46 | 19.46 | 19.46 | 92,128 | +0.17(+0.87%) |
Mar 31, 2010 | 19.33 | 19.60 | 19.28 | 19.30 | 195,062 | -0.14(-0.74%) |
Mar 30, 2010 | 19.37 | 19.60 | 19.35 | 19.44 | 162,109 | +0.09(+0.45%) |
Mar 29, 2010 | 19.11 | 19.37 | 19.04 | 19.35 | 111,265 | +0.27(+1.39%) |
Mar 26, 2010 | 19.11 | 19.25 | 19.07 | 19.09 | 100,090 | -0.02(-0.12%) |
Mar 25, 2010 | 19.26 | 19.46 | 19.10 | 19.11 | 139,443 | -0.09(-0.48%) |
Mar 24, 2010 | 19.35 | 19.44 | 19.19 | 19.20 | 172,859 | -0.24(-1.24%) |
Mar 23, 2010 | 19.29 | 19.46 | 19.23 | 19.45 | 180,080 | +0.12(+0.60%) |
Mar 22, 2010 | 19.29 | 19.34 | 19.16 | 19.33 | 192,529 | -0.02(-0.12%) |
Mar 19, 2010 | 19.30 | 19.45 | 19.15 | 19.35 | 352,381 | +0.09(+0.48%) |
Mar 18, 2010 | 19.36 | 19.50 | 19.18 | 19.26 | 130,790 | -0.14(-0.71%) |
Mar 17, 2010 | 19.37 | 19.45 | 19.31 | 19.40 | 115,623 | +0.03(+0.18%) |
Mar 16, 2010 | 19.22 | 19.38 | 19.15 | 19.37 | 172,921 | +0.10(+0.54%) |
Mar 15, 2010 | 19.20 | 19.30 | 19.19 | 19.26 | 139,544 | +0.06(+0.30%) |
Mar 12, 2010 | 19.36 | 19.37 | 19.08 | 19.20 | 125,435 | -0.15(-0.77%) |
Mar 11, 2010 | 19.14 | 19.35 | 19.10 | 19.35 | 142,358 | +0.10(+0.54%) |
Mar 10, 2010 | 19.15 | 19.28 | 19.15 | 19.25 | 155,502 | +0.05(+0.24%) |
Mar 09, 2010 | 19.33 | 19.43 | 19.15 | 19.20 | 196,122 | -0.24(-1.22%) |
Mar 08, 2010 | 19.44 | 19.56 | 19.38 | 19.44 | 157,664 | +0.05(+0.27%) |
Mar 05, 2010 | 19.27 | 19.42 | 19.15 | 19.39 | 266,098 | +0.21(+1.11%) |
Mar 04, 2010 | 19.02 | 19.19 | 19.00 | 19.18 | 146,948 | +0.14(+0.73%) |
Mar 03, 2010 | 18.95 | 19.11 | 18.89 | 19.04 | 242,828 | +0.17(+0.89%) |
Mar 02, 2010 | 18.71 | 18.88 | 18.59 | 18.87 | 231,707 | +0.20(+1.05%) |
Mar 01, 2010 | 18.23 | 18.68 | 18.20 | 18.67 | 261,705 | +0.55(+3.02%) |
Feb 26, 2010 | 18.49 | 18.49 | 18.13 | 18.13 | 328,986 | -0.29(-1.60%) |
Feb 25, 2010 | 18.33 | 18.43 | 18.14 | 18.42 | 151,158 | -0.13(-0.71%) |
Feb 24, 2010 | 18.40 | 18.64 | 18.26 | 18.55 | 304,897 | +0.19(+1.04%) |
Feb 23, 2010 | 18.54 | 18.63 | 18.33 | 18.36 | 289,666 | -0.26(-1.39%) |
Feb 22, 2010 | 18.89 | 18.92 | 18.57 | 18.62 | 230,660 | -0.19(-1.01%) |
Feb 19, 2010 | 18.66 | 18.87 | 18.53 | 18.81 | 261,654 | +0.13(+0.71%) |
Feb 18, 2010 | 18.80 | 18.92 | 18.63 | 18.68 | 227,117 | -0.09(-0.46%) |
Feb 17, 2010 | 18.85 | 18.99 | 18.70 | 18.77 | 374,634 | +0.06(+0.31%) |
Feb 16, 2010 | 18.32 | 18.73 | 18.05 | 18.71 | 515,155 | +0.48(+2.66%) |
Feb 12, 2010 | 17.92 | 18.22 | 18.22 | 18.22 | 382,393 | +0.20(+1.12%) |
Feb 11, 2010 | 17.75 | 18.07 | 17.61 | 18.02 | 301,705 | +0.27(+1.53%) |
Feb 10, 2010 | 17.63 | 17.78 | 17.41 | 17.75 | 295,997 | +0.24(+1.38%) |
Feb 09, 2010 | 17.67 | 17.67 | 17.46 | 17.51 | 274,384 | +0.03(+0.20%) |
Feb 08, 2010 | 17.54 | 17.62 | 17.45 | 17.48 | 283,756 | -0.07(-0.39%) |
Feb 05, 2010 | 17.57 | 17.59 | 17.36 | 17.54 | 254,871 | +0.02(+0.13%) |
Feb 04, 2010 | 17.81 | 17.83 | 17.52 | 17.52 | 250,402 | -0.35(-1.94%) |
Feb 03, 2010 | 17.84 | 17.94 | 17.80 | 17.87 | 181,639 | -0.05(-0.25%) |
Feb 02, 2010 | 17.87 | 17.95 | 17.77 | 17.91 | 190,172 | +0.02(+0.09%) |