Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.99 | 23.99 | 23.47 | 23.47 | 59,506 | -0.46(-1.93%) |
Apr 29, 2010 | 23.73 | 24.02 | 23.59 | 23.93 | 56,900 | +0.48(+2.07%) |
Apr 28, 2010 | 23.67 | 23.84 | 23.38 | 23.44 | 47,674 | +0.12(+0.53%) |
Apr 27, 2010 | 24.27 | 24.30 | 23.31 | 23.32 | 69,075 | -1.07(-4.38%) |
Apr 26, 2010 | 24.61 | 24.71 | 24.39 | 24.39 | 78,450 | -0.18(-0.72%) |
Apr 23, 2010 | 24.38 | 24.57 | 24.16 | 24.57 | 65,155 | +0.26(+1.08%) |
Apr 22, 2010 | 24.06 | 24.31 | 23.84 | 24.31 | 46,099 | +0.10(+0.41%) |
Apr 21, 2010 | 24.37 | 24.53 | 24.00 | 24.21 | 37,197 | -0.14(-0.57%) |
Apr 20, 2010 | 24.19 | 24.34 | 24.04 | 24.34 | 42,058 | +0.34(+1.41%) |
Apr 19, 2010 | 23.71 | 24.01 | 23.55 | 24.01 | 111,197 | +0.24(+1.00%) |
Apr 16, 2010 | 24.19 | 24.24 | 23.67 | 23.77 | 100,529 | -0.46(-1.90%) |
Apr 15, 2010 | 24.54 | 24.54 | 24.08 | 24.23 | 104,166 | -0.08(-0.32%) |
Apr 14, 2010 | 24.11 | 24.31 | 23.88 | 24.31 | 189,076 | +0.53(+2.23%) |
Apr 13, 2010 | 23.82 | 23.82 | 23.58 | 23.78 | 463,468 | +0.06(+0.26%) |
Apr 12, 2010 | 23.76 | 23.76 | 23.67 | 23.71 | 37,414 | +0.00(+0.00%) |
Apr 09, 2010 | 23.85 | 23.85 | 23.59 | 23.71 | 20,078 | -0.02(-0.10%) |
Apr 08, 2010 | 23.47 | 23.76 | 23.43 | 23.74 | 67,434 | +0.16(+0.69%) |
Apr 07, 2010 | 23.82 | 23.82 | 23.50 | 23.58 | 24,208 | -0.22(-0.90%) |
Apr 06, 2010 | 23.74 | 23.84 | 23.68 | 23.79 | 28,424 | +0.02(+0.10%) |
Apr 05, 2010 | 23.68 | 23.77 | 23.60 | 23.77 | 62,759 | +0.25(+1.08%) |
Apr 01, 2010 | 23.54 | 23.51 | 23.51 | 23.51 | 33,151 | +0.19(+0.82%) |
Mar 31, 2010 | 23.08 | 23.36 | 23.08 | 23.32 | 52,117 | +0.15(+0.66%) |
Mar 30, 2010 | 23.31 | 23.34 | 23.13 | 23.17 | 72,227 | -0.08(-0.33%) |
Mar 29, 2010 | 23.26 | 23.28 | 23.14 | 23.24 | 140,553 | +0.11(+0.47%) |
Mar 26, 2010 | 23.19 | 23.32 | 23.03 | 23.14 | 300,106 | +0.18(+0.77%) |
Mar 25, 2010 | 23.08 | 23.34 | 22.94 | 22.96 | 884,673 | -0.02(-0.07%) |
Mar 24, 2010 | 22.79 | 23.04 | 22.79 | 22.98 | 4,594 | +0.12(+0.54%) |
Mar 23, 2010 | 22.73 | 22.85 | 22.73 | 22.85 | 2,685 | +0.10(+0.44%) |
Mar 22, 2010 | 22.63 | 22.75 | 22.49 | 22.75 | 12,871 | +0.00(+0.00%) |
Mar 19, 2010 | 22.98 | 22.98 | 22.71 | 22.75 | 27,857 | -0.12(-0.54%) |
Mar 18, 2010 | 22.91 | 22.94 | 22.88 | 22.88 | 5,474 | -0.05(-0.20%) |
Mar 17, 2010 | 22.75 | 23.11 | 22.75 | 22.92 | 35,377 | +0.25(+1.12%) |
Mar 16, 2010 | 22.50 | 22.67 | 22.39 | 22.67 | 15,512 | +0.23(+1.03%) |
Mar 15, 2010 | 22.27 | 22.44 | 22.27 | 22.44 | 22,183 | +0.02(+0.10%) |
Mar 12, 2010 | 22.56 | 22.61 | 22.35 | 22.42 | 4,941 | -0.07(-0.31%) |
Mar 11, 2010 | 22.34 | 22.48 | 22.30 | 22.48 | 16,209 | +0.13(+0.58%) |
Mar 10, 2010 | 22.23 | 22.39 | 22.23 | 22.35 | 63,912 | +0.18(+0.83%) |
Mar 09, 2010 | 22.16 | 22.32 | 22.16 | 22.17 | 8,407 | -0.05(-0.21%) |
Mar 08, 2010 | 22.11 | 22.26 | 22.11 | 22.22 | 6,766 | +0.17(+0.75%) |
Mar 05, 2010 | 21.89 | 22.05 | 21.87 | 22.05 | 5,955 | +0.28(+1.28%) |
Mar 04, 2010 | 21.58 | 21.78 | 21.58 | 21.77 | 22,114 | +0.18(+0.85%) |
Mar 03, 2010 | 21.64 | 21.70 | 21.59 | 21.59 | 8,340 | +0.02(+0.07%) |
Mar 02, 2010 | 21.49 | 21.65 | 21.49 | 21.57 | 9,056 | +0.15(+0.70%) |
Mar 01, 2010 | 21.39 | 21.49 | 21.39 | 21.42 | 2,085 | +0.20(+0.95%) |
Feb 26, 2010 | 21.09 | 21.22 | 21.09 | 21.22 | 3,983 | -0.05(-0.25%) |
Feb 25, 2010 | 20.91 | 21.27 | 20.91 | 21.27 | 9,561 | +0.04(+0.18%) |
Feb 24, 2010 | 21.08 | 21.23 | 21.08 | 21.23 | 4,000 | +0.31(+1.47%) |
Feb 23, 2010 | 21.21 | 21.25 | 20.89 | 20.93 | 39,661 | -0.32(-1.52%) |
Feb 22, 2010 | 21.18 | 21.26 | 21.16 | 21.25 | 6,299 | +0.11(+0.51%) |
Feb 19, 2010 | 21.05 | 21.15 | 20.96 | 21.14 | 6,236 | +0.09(+0.44%) |
Feb 18, 2010 | 20.77 | 21.09 | 20.77 | 21.05 | 17,561 | +0.22(+1.07%) |
Feb 17, 2010 | 20.81 | 20.88 | 20.74 | 20.83 | 9,969 | +0.16(+0.78%) |
Feb 16, 2010 | 20.48 | 20.69 | 20.41 | 20.67 | 54,659 | +0.33(+1.62%) |
Feb 12, 2010 | 19.99 | 20.34 | 20.34 | 20.34 | 7,690 | +0.10(+0.48%) |
Feb 11, 2010 | 20.08 | 20.25 | 19.95 | 20.24 | 3,330 | +0.09(+0.47%) |
Feb 10, 2010 | 19.91 | 20.19 | 19.89 | 20.15 | 31,741 | +0.13(+0.65%) |
Feb 09, 2010 | 20.00 | 20.15 | 19.85 | 20.01 | 42,658 | +0.19(+0.97%) |
Feb 08, 2010 | 19.84 | 20.05 | 19.80 | 19.82 | 14,127 | -0.28(-1.37%) |
Feb 05, 2010 | 20.03 | 20.13 | 19.55 | 20.10 | 40,100 | -0.01(-0.04%) |
Feb 04, 2010 | 20.57 | 20.59 | 20.11 | 20.11 | 8,594 | -0.61(-2.95%) |
Feb 03, 2010 | 20.78 | 20.81 | 20.66 | 20.72 | 17,836 | -0.09(-0.44%) |
Feb 02, 2010 | 20.67 | 20.87 | 20.59 | 20.81 | 37,844 | +0.24(+1.16%) |