Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.17 | 23.51 | 22.55 | 22.60 | 417,904 | -0.75(-3.21%) |
Apr 29, 2010 | 23.48 | 23.86 | 23.11 | 23.35 | 503,944 | +0.11(+0.47%) |
Apr 28, 2010 | 23.38 | 23.74 | 23.17 | 23.24 | 300,168 | -0.10(-0.44%) |
Apr 27, 2010 | 24.00 | 24.05 | 23.30 | 23.34 | 451,387 | -0.94(-3.85%) |
Apr 26, 2010 | 24.39 | 24.39 | 24.10 | 24.28 | 390,806 | -0.17(-0.68%) |
Apr 23, 2010 | 24.21 | 24.45 | 23.79 | 24.44 | 1,519,861 | +0.37(+1.52%) |
Apr 22, 2010 | 23.36 | 24.17 | 23.16 | 24.08 | 1,155,197 | +0.51(+2.17%) |
Apr 21, 2010 | 23.54 | 23.65 | 23.34 | 23.56 | 322,522 | +0.02(+0.07%) |
Apr 20, 2010 | 23.52 | 23.64 | 23.28 | 23.55 | 270,410 | +0.03(+0.12%) |
Apr 19, 2010 | 23.25 | 23.71 | 22.98 | 23.52 | 417,376 | +0.12(+0.50%) |
Apr 16, 2010 | 23.06 | 23.51 | 22.79 | 23.40 | 1,052,969 | +0.37(+1.59%) |
Apr 15, 2010 | 22.88 | 23.19 | 22.81 | 23.04 | 402,345 | +0.02(+0.09%) |
Apr 14, 2010 | 22.94 | 23.11 | 22.84 | 23.02 | 430,811 | +0.07(+0.32%) |
Apr 13, 2010 | 23.03 | 23.17 | 22.78 | 22.94 | 323,815 | -0.03(-0.14%) |
Apr 12, 2010 | 23.37 | 23.59 | 22.86 | 22.97 | 931,840 | -0.04(-0.16%) |
Apr 09, 2010 | 21.86 | 23.20 | 21.86 | 23.01 | 821,007 | +1.16(+5.32%) |
Apr 08, 2010 | 22.04 | 22.08 | 21.64 | 21.85 | 268,286 | -0.42(-1.88%) |
Apr 07, 2010 | 22.27 | 22.45 | 22.17 | 22.27 | 298,349 | -0.01(-0.04%) |
Apr 06, 2010 | 22.09 | 22.37 | 22.08 | 22.27 | 231,172 | +0.16(+0.72%) |
Apr 05, 2010 | 21.84 | 22.12 | 21.77 | 22.12 | 225,859 | +0.27(+1.23%) |
Apr 01, 2010 | 21.51 | 21.85 | 21.85 | 21.85 | 331,387 | +0.48(+2.25%) |
Mar 31, 2010 | 21.58 | 21.75 | 21.37 | 21.37 | 163,481 | -0.20(-0.94%) |
Mar 30, 2010 | 21.93 | 21.94 | 21.45 | 21.57 | 228,313 | -0.26(-1.21%) |
Mar 29, 2010 | 21.69 | 21.88 | 21.56 | 21.84 | 182,304 | +0.11(+0.49%) |
Mar 26, 2010 | 21.46 | 21.84 | 21.46 | 21.73 | 201,593 | +0.27(+1.25%) |
Mar 25, 2010 | 21.52 | 21.74 | 21.44 | 21.46 | 240,526 | -0.00(-0.02%) |
Mar 24, 2010 | 21.63 | 21.76 | 21.40 | 21.47 | 199,636 | -0.23(-1.07%) |
Mar 23, 2010 | 21.49 | 21.73 | 21.39 | 21.70 | 228,426 | +0.17(+0.77%) |
Mar 22, 2010 | 21.01 | 21.62 | 20.95 | 21.53 | 273,706 | +0.34(+1.61%) |
Mar 19, 2010 | 21.35 | 21.41 | 21.05 | 21.19 | 416,144 | -0.06(-0.27%) |
Mar 18, 2010 | 21.24 | 21.43 | 21.20 | 21.25 | 420,063 | -0.04(-0.21%) |
Mar 17, 2010 | 21.13 | 21.39 | 21.03 | 21.29 | 451,953 | +0.20(+0.96%) |
Mar 16, 2010 | 20.49 | 21.15 | 20.37 | 21.09 | 831,035 | +0.67(+3.29%) |
Mar 15, 2010 | 20.05 | 20.45 | 19.62 | 20.42 | 474,592 | +0.61(+3.10%) |
Mar 12, 2010 | 19.90 | 19.90 | 19.50 | 19.80 | 731,151 | +0.02(+0.12%) |
Mar 11, 2010 | 19.44 | 19.80 | 19.27 | 19.78 | 234,936 | +0.30(+1.52%) |
Mar 10, 2010 | 19.29 | 19.48 | 19.29 | 19.48 | 160,086 | +0.14(+0.74%) |
Mar 09, 2010 | 19.16 | 19.53 | 19.12 | 19.34 | 153,040 | +0.17(+0.89%) |
Mar 08, 2010 | 19.12 | 19.17 | 18.94 | 19.17 | 196,418 | +0.06(+0.32%) |
Mar 05, 2010 | 18.83 | 19.12 | 18.69 | 19.11 | 169,720 | +0.30(+1.60%) |
Mar 04, 2010 | 18.77 | 18.81 | 18.63 | 18.81 | 119,198 | +0.03(+0.15%) |
Mar 03, 2010 | 18.92 | 18.92 | 18.68 | 18.78 | 181,503 | -0.12(-0.65%) |
Mar 02, 2010 | 18.80 | 18.94 | 18.11 | 18.90 | 218,106 | +0.07(+0.35%) |
Mar 01, 2010 | 18.68 | 18.91 | 18.63 | 18.83 | 166,566 | +0.19(+1.00%) |
Feb 26, 2010 | 18.71 | 18.76 | 18.54 | 18.65 | 225,805 | -0.07(-0.35%) |
Feb 25, 2010 | 18.33 | 18.71 | 18.15 | 18.71 | 210,246 | +0.17(+0.94%) |
Feb 24, 2010 | 18.45 | 18.69 | 18.45 | 18.54 | 187,226 | +0.04(+0.24%) |
Feb 23, 2010 | 18.62 | 18.66 | 18.44 | 18.49 | 219,549 | -0.19(-1.02%) |
Feb 22, 2010 | 18.53 | 18.79 | 18.42 | 18.68 | 284,095 | +0.16(+0.88%) |
Feb 19, 2010 | 18.40 | 18.58 | 18.28 | 18.52 | 248,132 | +0.13(+0.73%) |
Feb 18, 2010 | 18.23 | 18.40 | 18.15 | 18.39 | 234,958 | +0.20(+1.10%) |
Feb 17, 2010 | 18.04 | 18.30 | 17.74 | 18.19 | 269,274 | +0.18(+1.02%) |
Feb 16, 2010 | 18.00 | 18.04 | 17.80 | 18.00 | 217,729 | +0.11(+0.59%) |
Feb 12, 2010 | 17.71 | 17.90 | 17.90 | 17.90 | 624,510 | +0.09(+0.50%) |
Feb 11, 2010 | 17.42 | 17.83 | 17.37 | 17.81 | 273,236 | +0.34(+1.97%) |
Feb 10, 2010 | 17.42 | 17.59 | 17.19 | 17.46 | 213,646 | -0.06(-0.35%) |
Feb 09, 2010 | 17.59 | 17.63 | 17.39 | 17.53 | 317,172 | +0.16(+0.93%) |
Feb 08, 2010 | 17.32 | 17.61 | 17.32 | 17.36 | 245,481 | -0.05(-0.28%) |
Feb 05, 2010 | 17.43 | 17.62 | 17.14 | 17.41 | 394,801 | +0.05(+0.28%) |
Feb 04, 2010 | 17.74 | 17.87 | 17.34 | 17.36 | 441,955 | -0.44(-2.46%) |
Feb 03, 2010 | 17.66 | 17.82 | 17.53 | 17.80 | 413,635 | +0.13(+0.73%) |
Feb 02, 2010 | 17.77 | 17.89 | 17.58 | 17.67 | 531,428 | -0.04(-0.21%) |