Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.49 | 24.79 | 23.41 | 23.43 | 432,942 | -0.46(-1.94%) |
Apr 29, 2010 | 23.40 | 24.15 | 22.51 | 23.89 | 1,048,700 | +1.78(+8.05%) |
Apr 28, 2010 | 21.90 | 22.27 | 21.77 | 22.11 | 279,485 | +0.30(+1.38%) |
Apr 27, 2010 | 21.96 | 22.37 | 21.75 | 21.81 | 194,787 | -0.23(-1.04%) |
Apr 26, 2010 | 22.22 | 22.49 | 22.04 | 22.04 | 222,143 | -0.16(-0.72%) |
Apr 23, 2010 | 22.00 | 22.23 | 21.73 | 22.20 | 215,635 | +0.14(+0.63%) |
Apr 22, 2010 | 21.76 | 22.09 | 21.44 | 22.06 | 150,476 | +0.19(+0.87%) |
Apr 21, 2010 | 22.30 | 22.30 | 21.61 | 21.87 | 156,095 | -0.50(-2.24%) |
Apr 20, 2010 | 22.07 | 22.43 | 21.91 | 22.37 | 102,865 | +0.40(+1.82%) |
Apr 19, 2010 | 22.16 | 22.22 | 21.71 | 21.97 | 117,852 | -0.35(-1.57%) |
Apr 16, 2010 | 22.73 | 22.89 | 22.04 | 22.32 | 194,620 | -0.41(-1.80%) |
Apr 15, 2010 | 22.54 | 22.78 | 22.35 | 22.73 | 101,231 | +0.25(+1.11%) |
Apr 14, 2010 | 22.83 | 22.88 | 22.41 | 22.48 | 185,220 | -0.22(-0.97%) |
Apr 13, 2010 | 22.31 | 22.92 | 21.95 | 22.70 | 266,930 | +0.30(+1.34%) |
Apr 12, 2010 | 22.16 | 22.54 | 22.09 | 22.40 | 185,020 | +0.31(+1.40%) |
Apr 09, 2010 | 22.27 | 22.31 | 21.61 | 22.09 | 336,692 | -0.12(-0.54%) |
Apr 08, 2010 | 22.05 | 22.46 | 21.65 | 22.21 | 241,916 | +0.19(+0.86%) |
Apr 07, 2010 | 21.76 | 22.23 | 21.63 | 22.02 | 394,156 | +0.02(+0.09%) |
Apr 06, 2010 | 21.70 | 22.30 | 21.51 | 22.00 | 917,817 | +1.21(+5.82%) |
Apr 05, 2010 | 20.15 | 20.79 | 20.02 | 20.79 | 322,148 | +0.62(+3.07%) |
Apr 01, 2010 | 20.30 | 20.17 | 20.17 | 20.17 | 309,100 | -0.13(-0.64%) |
Mar 31, 2010 | 20.74 | 20.74 | 20.15 | 20.30 | 283,399 | -0.01(-0.05%) |
Mar 30, 2010 | 20.35 | 20.53 | 20.13 | 20.31 | 233,989 | -0.09(-0.44%) |
Mar 29, 2010 | 20.25 | 20.43 | 20.03 | 20.40 | 307,137 | +0.28(+1.39%) |
Mar 26, 2010 | 20.57 | 20.63 | 19.44 | 20.12 | 1,165,907 | -0.48(-2.33%) |
Mar 25, 2010 | 21.54 | 21.54 | 20.59 | 20.60 | 392,989 | -0.86(-4.01%) |
Mar 24, 2010 | 21.62 | 21.91 | 21.42 | 21.46 | 188,567 | -0.16(-0.74%) |
Mar 23, 2010 | 21.68 | 21.96 | 21.44 | 21.62 | 217,995 | -0.12(-0.55%) |
Mar 22, 2010 | 21.50 | 21.98 | 21.11 | 21.74 | 330,279 | +0.24(+1.12%) |
Mar 19, 2010 | 22.00 | 22.08 | 21.05 | 21.50 | 452,084 | -0.42(-1.92%) |
Mar 18, 2010 | 21.67 | 22.15 | 21.47 | 21.92 | 208,140 | +0.19(+0.87%) |
Mar 17, 2010 | 22.21 | 22.21 | 21.71 | 21.73 | 334,216 | -0.52(-2.34%) |
Mar 16, 2010 | 22.40 | 22.43 | 21.95 | 22.25 | 309,935 | -0.11(-0.49%) |
Mar 15, 2010 | 22.12 | 22.75 | 22.08 | 22.36 | 443,188 | -0.34(-1.50%) |
Mar 12, 2010 | 22.84 | 22.90 | 22.21 | 22.70 | 316,594 | -0.03(-0.13%) |
Mar 11, 2010 | 23.67 | 23.76 | 22.68 | 22.73 | 503,832 | -1.04(-4.38%) |
Mar 10, 2010 | 23.48 | 23.82 | 23.34 | 23.77 | 190,062 | +0.35(+1.49%) |
Mar 09, 2010 | 23.21 | 23.61 | 23.10 | 23.42 | 237,553 | +0.11(+0.47%) |
Mar 08, 2010 | 23.18 | 23.61 | 23.00 | 23.31 | 286,051 | +0.00(+0.00%) |
Mar 05, 2010 | 23.55 | 23.75 | 23.23 | 23.31 | 260,018 | -0.26(-1.10%) |
Mar 04, 2010 | 23.33 | 23.80 | 23.10 | 23.57 | 171,850 | +0.19(+0.81%) |
Mar 03, 2010 | 23.43 | 23.76 | 23.14 | 23.38 | 182,277 | +0.03(+0.13%) |
Mar 02, 2010 | 23.17 | 23.66 | 22.99 | 23.35 | 229,270 | +0.17(+0.73%) |
Mar 01, 2010 | 23.72 | 24.20 | 22.85 | 23.18 | 487,934 | -0.50(-2.11%) |
Feb 26, 2010 | 23.19 | 23.82 | 22.85 | 23.68 | 276,439 | +0.54(+2.33%) |
Feb 25, 2010 | 22.67 | 23.21 | 22.31 | 23.14 | 332,609 | +0.11(+0.48%) |
Feb 24, 2010 | 22.34 | 23.73 | 22.10 | 23.03 | 658,366 | +0.69(+3.09%) |
Feb 23, 2010 | 25.00 | 25.25 | 22.09 | 22.34 | 1,403,898 | -2.59(-10.39%) |
Feb 22, 2010 | 24.47 | 25.12 | 24.00 | 24.93 | 330,566 | +0.56(+2.30%) |
Feb 19, 2010 | 24.18 | 24.84 | 24.10 | 24.37 | 205,469 | +0.21(+0.87%) |
Feb 18, 2010 | 23.78 | 24.46 | 23.78 | 24.16 | 230,206 | +0.30(+1.26%) |
Feb 17, 2010 | 23.65 | 24.06 | 23.59 | 23.86 | 143,831 | +0.31(+1.32%) |
Feb 16, 2010 | 23.30 | 23.56 | 22.99 | 23.55 | 136,969 | +0.32(+1.38%) |
Feb 12, 2010 | 22.92 | 23.23 | 23.23 | 23.23 | 118,400 | +0.16(+0.69%) |
Feb 11, 2010 | 22.97 | 23.13 | 22.66 | 23.07 | 136,607 | +0.01(+0.04%) |
Feb 10, 2010 | 22.88 | 23.16 | 22.41 | 23.06 | 110,987 | +0.08(+0.35%) |
Feb 09, 2010 | 22.72 | 23.14 | 22.52 | 22.98 | 119,183 | +0.46(+2.04%) |
Feb 08, 2010 | 22.72 | 23.07 | 22.47 | 22.52 | 92,760 | -0.27(-1.18%) |
Feb 05, 2010 | 22.79 | 22.87 | 22.28 | 22.79 | 124,835 | -0.03(-0.13%) |
Feb 04, 2010 | 23.65 | 23.77 | 22.76 | 22.82 | 157,759 | -0.96(-4.04%) |
Feb 03, 2010 | 23.95 | 24.56 | 23.75 | 23.78 | 250,576 | -0.23(-0.96%) |
Feb 02, 2010 | 23.98 | 24.13 | 23.63 | 24.01 | 145,909 | +0.03(+0.13%) |