Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.07 | 25.07 | 23.46 | 23.47 | 669,291 | -1.03(-4.19%) |
Apr 29, 2010 | 23.74 | 24.66 | 23.74 | 24.50 | 1,209,149 | +2.09(+9.34%) |
Apr 28, 2010 | 22.21 | 22.77 | 21.91 | 22.41 | 381,954 | +0.28(+1.25%) |
Apr 27, 2010 | 22.60 | 23.07 | 22.03 | 22.13 | 433,813 | -0.74(-3.24%) |
Apr 26, 2010 | 23.62 | 23.90 | 22.74 | 22.87 | 391,042 | -0.62(-2.65%) |
Apr 23, 2010 | 22.02 | 23.78 | 21.93 | 23.49 | 1,490,307 | +1.49(+6.77%) |
Apr 22, 2010 | 20.52 | 22.01 | 20.16 | 22.00 | 635,046 | +1.20(+5.79%) |
Apr 21, 2010 | 20.39 | 20.84 | 20.32 | 20.80 | 237,563 | +0.40(+1.98%) |
Apr 20, 2010 | 19.87 | 20.39 | 19.82 | 20.39 | 317,183 | +0.55(+2.79%) |
Apr 19, 2010 | 20.04 | 20.41 | 19.56 | 19.84 | 350,894 | -0.29(-1.42%) |
Apr 16, 2010 | 20.83 | 20.95 | 20.02 | 20.13 | 492,636 | -0.67(-3.23%) |
Apr 15, 2010 | 20.88 | 20.97 | 20.71 | 20.80 | 251,848 | -0.09(-0.43%) |
Apr 14, 2010 | 19.90 | 20.96 | 19.83 | 20.89 | 721,514 | +1.07(+5.38%) |
Apr 13, 2010 | 19.95 | 20.13 | 19.70 | 19.82 | 342,141 | -0.16(-0.79%) |
Apr 12, 2010 | 19.86 | 20.03 | 19.62 | 19.98 | 519,943 | +0.19(+0.95%) |
Apr 09, 2010 | 19.74 | 19.84 | 19.56 | 19.79 | 1,132,481 | +0.06(+0.30%) |
Apr 08, 2010 | 20.17 | 20.17 | 19.67 | 19.73 | 899,951 | -0.47(-2.34%) |
Apr 07, 2010 | 20.60 | 20.60 | 20.09 | 20.20 | 461,546 | -0.15(-0.73%) |
Apr 06, 2010 | 20.80 | 20.93 | 20.34 | 20.35 | 512,404 | -0.66(-3.15%) |
Apr 05, 2010 | 20.81 | 21.14 | 20.55 | 21.01 | 415,199 | +0.26(+1.24%) |
Apr 01, 2010 | 21.02 | 20.76 | 20.76 | 20.76 | 460,161 | +0.03(+0.14%) |
Mar 31, 2010 | 21.16 | 21.43 | 20.73 | 20.73 | 359,940 | -0.59(-2.78%) |
Mar 30, 2010 | 21.00 | 21.61 | 20.92 | 21.32 | 374,057 | +0.30(+1.41%) |
Mar 29, 2010 | 21.55 | 21.65 | 20.81 | 21.02 | 273,263 | -0.45(-2.11%) |
Mar 26, 2010 | 21.38 | 21.76 | 21.28 | 21.48 | 320,801 | +0.17(+0.79%) |
Mar 25, 2010 | 21.45 | 22.01 | 21.28 | 21.31 | 288,307 | +0.11(+0.51%) |
Mar 24, 2010 | 21.41 | 21.81 | 21.20 | 21.20 | 197,714 | -0.27(-1.24%) |
Mar 23, 2010 | 20.99 | 21.65 | 20.73 | 21.47 | 400,205 | +0.38(+1.78%) |
Mar 22, 2010 | 20.97 | 21.25 | 20.78 | 21.09 | 248,668 | +0.01(+0.05%) |
Mar 19, 2010 | 21.67 | 21.68 | 21.04 | 21.08 | 405,217 | -0.47(-2.20%) |
Mar 18, 2010 | 21.89 | 22.18 | 21.52 | 21.56 | 268,992 | -0.41(-1.89%) |
Mar 17, 2010 | 21.86 | 22.45 | 21.86 | 21.97 | 249,039 | +0.15(+0.68%) |
Mar 16, 2010 | 21.62 | 21.92 | 21.30 | 21.82 | 324,964 | +0.27(+1.24%) |
Mar 15, 2010 | 21.43 | 21.57 | 21.26 | 21.56 | 254,691 | +0.13(+0.60%) |
Mar 12, 2010 | 21.90 | 21.90 | 21.23 | 21.43 | 298,532 | -0.40(-1.85%) |
Mar 11, 2010 | 22.24 | 22.28 | 21.48 | 21.83 | 619,284 | -0.68(-3.02%) |
Mar 10, 2010 | 23.17 | 23.20 | 22.46 | 22.51 | 330,750 | -0.72(-3.10%) |
Mar 09, 2010 | 22.31 | 23.42 | 22.21 | 23.24 | 485,820 | +0.73(+3.25%) |
Mar 08, 2010 | 22.27 | 22.50 | 22.23 | 22.50 | 180,277 | +0.30(+1.33%) |
Mar 05, 2010 | 21.99 | 22.33 | 21.66 | 22.21 | 377,314 | +0.46(+2.13%) |
Mar 04, 2010 | 21.83 | 21.99 | 21.62 | 21.74 | 279,436 | -0.07(-0.32%) |
Mar 03, 2010 | 21.27 | 21.96 | 21.19 | 21.81 | 642,272 | +0.68(+3.22%) |
Mar 02, 2010 | 21.59 | 21.63 | 21.05 | 21.13 | 398,472 | -0.45(-2.10%) |
Mar 01, 2010 | 21.25 | 21.61 | 21.24 | 21.59 | 286,108 | +0.47(+2.24%) |
Feb 26, 2010 | 21.21 | 21.37 | 20.74 | 21.11 | 506,743 | -0.14(-0.65%) |
Feb 25, 2010 | 20.91 | 21.28 | 20.49 | 21.25 | 671,239 | -0.01(-0.05%) |
Feb 24, 2010 | 21.63 | 21.63 | 21.04 | 21.26 | 462,833 | -0.16(-0.74%) |
Feb 23, 2010 | 22.33 | 22.41 | 21.13 | 21.42 | 477,562 | -0.97(-4.32%) |
Feb 22, 2010 | 22.39 | 22.67 | 21.89 | 22.39 | 351,053 | +0.11(+0.49%) |
Feb 19, 2010 | 21.90 | 22.39 | 21.83 | 22.28 | 467,149 | +0.38(+1.76%) |
Feb 18, 2010 | 21.96 | 22.16 | 21.51 | 21.89 | 300,898 | -0.24(-1.07%) |
Feb 17, 2010 | 22.40 | 22.46 | 21.85 | 22.13 | 340,945 | -0.16(-0.71%) |
Feb 16, 2010 | 22.42 | 22.49 | 21.90 | 22.29 | 305,872 | +0.13(+0.58%) |
Feb 12, 2010 | 21.95 | 22.16 | 22.16 | 22.16 | 458,945 | +0.06(+0.27%) |
Feb 11, 2010 | 21.14 | 22.13 | 20.91 | 22.10 | 343,822 | +0.91(+4.29%) |
Feb 10, 2010 | 21.02 | 21.50 | 20.73 | 21.19 | 292,506 | +0.09(+0.42%) |
Feb 09, 2010 | 21.49 | 21.59 | 20.62 | 21.10 | 470,528 | -0.21(-0.97%) |
Feb 08, 2010 | 20.85 | 21.81 | 20.55 | 21.31 | 557,929 | +0.46(+2.23%) |
Feb 05, 2010 | 20.41 | 20.97 | 20.28 | 20.85 | 826,640 | -0.48(-2.27%) |
Feb 04, 2010 | 22.09 | 22.15 | 21.21 | 21.33 | 577,315 | -1.03(-4.59%) |
Feb 03, 2010 | 22.38 | 22.84 | 22.05 | 22.36 | 574,074 | -0.38(-1.65%) |
Feb 02, 2010 | 22.15 | 22.82 | 21.90 | 22.73 | 990,242 | +0.97(+4.44%) |