Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.42 | 21.51 | 21.20 | 21.20 | 922,773 | -0.22(-1.05%) |
Apr 29, 2010 | 21.43 | 21.47 | 21.21 | 21.42 | 379,087 | +0.15(+0.70%) |
Apr 28, 2010 | 21.23 | 21.42 | 21.09 | 21.27 | 576,838 | +0.09(+0.43%) |
Apr 27, 2010 | 21.21 | 21.43 | 21.11 | 21.18 | 798,022 | -0.07(-0.35%) |
Apr 26, 2010 | 21.12 | 21.36 | 21.04 | 21.26 | 413,921 | +0.09(+0.43%) |
Apr 23, 2010 | 21.09 | 21.17 | 20.85 | 21.17 | 344,953 | +0.14(+0.67%) |
Apr 22, 2010 | 20.69 | 21.03 | 20.63 | 21.02 | 335,208 | +0.08(+0.40%) |
Apr 21, 2010 | 20.88 | 21.01 | 20.68 | 20.94 | 499,754 | +0.07(+0.32%) |
Apr 20, 2010 | 20.65 | 20.88 | 20.48 | 20.88 | 255,081 | +0.34(+1.66%) |
Apr 19, 2010 | 20.61 | 20.74 | 20.36 | 20.53 | 405,102 | -0.19(-0.92%) |
Apr 16, 2010 | 20.78 | 20.92 | 20.61 | 20.73 | 404,400 | -0.05(-0.24%) |
Apr 15, 2010 | 20.54 | 20.80 | 20.53 | 20.78 | 425,806 | +0.17(+0.85%) |
Apr 14, 2010 | 20.45 | 20.60 | 20.39 | 20.60 | 324,366 | +0.18(+0.90%) |
Apr 13, 2010 | 20.47 | 20.47 | 20.30 | 20.42 | 190,071 | -0.06(-0.28%) |
Apr 12, 2010 | 20.48 | 20.54 | 20.34 | 20.48 | 429,391 | -0.05(-0.24%) |
Apr 09, 2010 | 20.34 | 20.53 | 20.24 | 20.53 | 423,449 | +0.17(+0.86%) |
Apr 08, 2010 | 20.27 | 20.44 | 20.19 | 20.35 | 514,822 | -0.02(-0.12%) |
Apr 07, 2010 | 20.53 | 20.54 | 20.24 | 20.38 | 640,565 | -0.17(-0.85%) |
Apr 06, 2010 | 20.40 | 20.59 | 20.38 | 20.55 | 802,560 | +0.00(+0.00%) |
Apr 05, 2010 | 20.34 | 20.55 | 20.21 | 20.55 | 500,892 | +0.32(+1.60%) |
Apr 01, 2010 | 20.13 | 20.23 | 20.23 | 20.23 | 512,587 | +0.24(+1.21%) |
Mar 31, 2010 | 20.00 | 20.14 | 19.95 | 19.99 | 556,430 | -0.12(-0.62%) |
Mar 30, 2010 | 20.24 | 20.33 | 20.03 | 20.11 | 423,920 | -0.07(-0.33%) |
Mar 29, 2010 | 20.09 | 20.24 | 19.99 | 20.18 | 496,758 | +0.09(+0.46%) |
Mar 26, 2010 | 20.17 | 20.29 | 20.01 | 20.09 | 532,237 | -0.05(-0.25%) |
Mar 25, 2010 | 20.39 | 20.53 | 20.12 | 20.14 | 502,950 | -0.05(-0.25%) |
Mar 24, 2010 | 20.56 | 20.63 | 20.19 | 20.19 | 543,395 | -0.42(-2.02%) |
Mar 23, 2010 | 20.60 | 20.62 | 20.39 | 20.60 | 651,617 | +0.07(+0.32%) |
Mar 22, 2010 | 20.28 | 20.59 | 20.19 | 20.53 | 626,489 | +0.19(+0.94%) |
Mar 19, 2010 | 20.57 | 20.67 | 20.27 | 20.34 | 1,019,748 | -0.07(-0.37%) |
Mar 18, 2010 | 20.45 | 20.58 | 20.31 | 20.42 | 918,928 | -0.15(-0.73%) |
Mar 17, 2010 | 20.48 | 20.59 | 20.31 | 20.57 | 1,042,410 | +0.17(+0.86%) |
Mar 16, 2010 | 19.85 | 20.40 | 19.79 | 20.39 | 1,423,257 | +0.50(+2.51%) |
Mar 15, 2010 | 19.85 | 19.89 | 19.53 | 19.89 | 1,021,854 | +0.10(+0.50%) |
Mar 12, 2010 | 19.65 | 19.80 | 19.51 | 19.80 | 788,776 | +0.13(+0.68%) |
Mar 11, 2010 | 19.41 | 19.66 | 19.40 | 19.66 | 686,969 | +0.08(+0.42%) |
Mar 10, 2010 | 19.50 | 19.71 | 19.43 | 19.58 | 520,958 | +0.02(+0.08%) |
Mar 09, 2010 | 19.56 | 19.73 | 19.49 | 19.56 | 504,353 | -0.03(-0.17%) |
Mar 08, 2010 | 19.61 | 19.69 | 19.52 | 19.60 | 582,524 | -0.09(-0.46%) |
Mar 05, 2010 | 19.49 | 19.69 | 19.46 | 19.69 | 632,320 | +0.23(+1.20%) |
Mar 04, 2010 | 19.30 | 19.50 | 19.12 | 19.45 | 604,420 | +0.24(+1.25%) |
Mar 03, 2010 | 19.31 | 19.40 | 19.15 | 19.21 | 475,024 | -0.06(-0.30%) |
Mar 02, 2010 | 19.10 | 19.31 | 19.10 | 19.27 | 627,086 | +0.13(+0.69%) |
Mar 01, 2010 | 18.86 | 19.23 | 18.85 | 19.14 | 770,631 | +0.38(+2.04%) |
Feb 26, 2010 | 18.82 | 18.86 | 18.58 | 18.76 | 675,408 | +0.00(+0.00%) |
Feb 25, 2010 | 18.55 | 18.77 | 18.43 | 18.76 | 564,719 | -0.07(-0.40%) |
Feb 24, 2010 | 18.76 | 18.84 | 18.58 | 18.83 | 538,920 | +0.18(+0.98%) |
Feb 23, 2010 | 18.67 | 18.81 | 18.49 | 18.65 | 750,387 | -0.12(-0.66%) |
Feb 22, 2010 | 18.83 | 18.91 | 18.60 | 18.77 | 1,193,533 | +0.02(+0.11%) |
Feb 19, 2010 | 18.81 | 18.91 | 18.60 | 18.75 | 666,800 | -0.03(-0.18%) |
Feb 18, 2010 | 18.68 | 18.79 | 18.54 | 18.79 | 431,117 | +0.16(+0.84%) |
Feb 17, 2010 | 18.35 | 18.63 | 18.31 | 18.63 | 584,864 | +0.27(+1.49%) |
Feb 16, 2010 | 19.01 | 19.01 | 18.16 | 18.36 | 925,018 | +0.50(+2.83%) |
Feb 12, 2010 | 17.69 | 17.85 | 17.85 | 17.85 | 481,137 | -0.01(-0.05%) |
Feb 11, 2010 | 17.55 | 17.89 | 17.38 | 17.86 | 459,375 | +0.23(+1.31%) |
Feb 10, 2010 | 17.68 | 17.80 | 17.40 | 17.63 | 645,785 | -0.14(-0.79%) |
Feb 09, 2010 | 17.96 | 18.05 | 17.70 | 17.77 | 732,750 | +0.03(+0.19%) |
Feb 08, 2010 | 17.98 | 17.98 | 17.70 | 17.74 | 598,943 | -0.26(-1.43%) |
Feb 05, 2010 | 18.21 | 18.26 | 17.67 | 17.99 | 816,509 | -0.25(-1.36%) |
Feb 04, 2010 | 18.62 | 18.62 | 18.17 | 18.24 | 788,186 | -0.46(-2.48%) |
Feb 03, 2010 | 18.84 | 19.64 | 18.46 | 18.70 | 1,007,151 | -0.12(-0.66%) |
Feb 02, 2010 | 18.59 | 19.08 | 18.43 | 18.83 | 1,031,296 | +0.21(+1.16%) |