Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.63 | 20.73 | 19.41 | 19.65 | 494,838 | -1.01(-4.90%) |
Apr 29, 2010 | 20.15 | 20.73 | 20.02 | 20.66 | 404,269 | +0.60(+3.00%) |
Apr 28, 2010 | 20.24 | 20.24 | 19.69 | 20.06 | 343,245 | -0.18(-0.89%) |
Apr 27, 2010 | 21.07 | 21.24 | 20.18 | 20.24 | 263,347 | -0.85(-4.04%) |
Apr 26, 2010 | 21.22 | 21.27 | 20.89 | 21.09 | 217,643 | -0.10(-0.49%) |
Apr 23, 2010 | 21.13 | 21.34 | 20.84 | 21.20 | 300,276 | +0.02(+0.08%) |
Apr 22, 2010 | 20.39 | 21.24 | 20.30 | 21.18 | 459,891 | +0.61(+2.95%) |
Apr 21, 2010 | 19.72 | 20.60 | 19.40 | 20.57 | 463,871 | +0.78(+3.95%) |
Apr 20, 2010 | 19.84 | 19.99 | 19.67 | 19.79 | 137,984 | -0.05(-0.25%) |
Apr 19, 2010 | 19.75 | 19.95 | 19.32 | 19.84 | 336,637 | -0.03(-0.14%) |
Apr 16, 2010 | 19.96 | 19.99 | 19.61 | 19.87 | 226,949 | -0.07(-0.33%) |
Apr 15, 2010 | 20.16 | 20.16 | 19.86 | 19.93 | 129,508 | -0.18(-0.87%) |
Apr 14, 2010 | 19.68 | 20.11 | 19.62 | 20.11 | 236,111 | +0.51(+2.59%) |
Apr 13, 2010 | 19.53 | 19.69 | 19.25 | 19.60 | 590,786 | +0.03(+0.14%) |
Apr 12, 2010 | 19.73 | 19.74 | 19.47 | 19.57 | 357,137 | -0.11(-0.58%) |
Apr 09, 2010 | 19.76 | 20.02 | 19.57 | 19.69 | 470,777 | -0.11(-0.55%) |
Apr 08, 2010 | 19.78 | 19.91 | 19.10 | 19.80 | 556,979 | +0.03(+0.17%) |
Apr 07, 2010 | 19.81 | 20.12 | 19.68 | 19.76 | 415,587 | -0.16(-0.80%) |
Apr 06, 2010 | 19.70 | 20.05 | 19.60 | 19.92 | 350,077 | +0.16(+0.83%) |
Apr 05, 2010 | 19.69 | 19.77 | 19.50 | 19.76 | 360,784 | +0.07(+0.36%) |
Apr 01, 2010 | 19.56 | 19.69 | 19.69 | 19.69 | 452,634 | +0.17(+0.89%) |
Mar 31, 2010 | 19.62 | 19.76 | 19.43 | 19.51 | 521,079 | -0.11(-0.58%) |
Mar 30, 2010 | 19.58 | 19.91 | 19.43 | 19.63 | 335,219 | +0.10(+0.53%) |
Mar 29, 2010 | 19.62 | 19.67 | 19.26 | 19.52 | 239,181 | -0.11(-0.58%) |
Mar 26, 2010 | 19.69 | 19.94 | 19.40 | 19.64 | 300,769 | -0.09(-0.46%) |
Mar 25, 2010 | 20.41 | 20.41 | 19.70 | 19.73 | 504,403 | -0.65(-3.17%) |
Mar 24, 2010 | 20.38 | 20.67 | 20.15 | 20.38 | 386,465 | +0.08(+0.40%) |
Mar 23, 2010 | 20.07 | 20.35 | 19.75 | 20.29 | 543,880 | +0.29(+1.47%) |
Mar 22, 2010 | 18.47 | 20.16 | 18.19 | 20.00 | 1,211,091 | +1.56(+8.46%) |
Mar 19, 2010 | 18.72 | 18.78 | 18.00 | 18.44 | 5,368,732 | -0.19(-1.00%) |
Mar 18, 2010 | 18.39 | 18.78 | 18.34 | 18.62 | 535,454 | +0.28(+1.55%) |
Mar 17, 2010 | 18.05 | 18.40 | 17.93 | 18.34 | 395,632 | +0.37(+2.03%) |
Mar 16, 2010 | 18.02 | 18.22 | 17.84 | 17.98 | 373,040 | -0.07(-0.36%) |
Mar 15, 2010 | 18.01 | 18.18 | 17.89 | 18.04 | 584,193 | -0.10(-0.54%) |
Mar 12, 2010 | 18.38 | 18.48 | 18.12 | 18.14 | 301,161 | -0.23(-1.28%) |
Mar 11, 2010 | 18.43 | 18.53 | 18.10 | 18.37 | 400,864 | -0.20(-1.06%) |
Mar 10, 2010 | 18.48 | 18.61 | 17.96 | 18.57 | 511,123 | +0.06(+0.32%) |
Mar 09, 2010 | 19.13 | 19.13 | 18.39 | 18.51 | 715,381 | -0.61(-3.20%) |
Mar 08, 2010 | 19.19 | 19.19 | 19.00 | 19.12 | 191,231 | +0.02(+0.11%) |
Mar 05, 2010 | 19.09 | 19.22 | 18.89 | 19.10 | 149,255 | +0.14(+0.72%) |
Mar 04, 2010 | 19.08 | 19.19 | 18.89 | 18.96 | 120,393 | +0.01(+0.03%) |
Mar 03, 2010 | 19.22 | 19.24 | 18.91 | 18.96 | 144,494 | -0.19(-0.97%) |
Mar 02, 2010 | 19.00 | 19.18 | 18.73 | 19.14 | 178,724 | +0.11(+0.57%) |
Mar 01, 2010 | 19.05 | 19.24 | 18.98 | 19.03 | 197,024 | +0.01(+0.06%) |
Feb 26, 2010 | 19.49 | 19.49 | 18.94 | 19.02 | 212,217 | -0.47(-2.41%) |
Feb 25, 2010 | 19.32 | 19.61 | 19.24 | 19.49 | 116,290 | -0.06(-0.31%) |
Feb 24, 2010 | 19.20 | 19.57 | 19.20 | 19.55 | 206,251 | +0.34(+1.76%) |
Feb 23, 2010 | 19.14 | 19.28 | 18.95 | 19.21 | 140,927 | +0.00(+0.00%) |
Feb 22, 2010 | 19.16 | 19.42 | 19.16 | 19.21 | 159,125 | +0.03(+0.17%) |
Feb 19, 2010 | 19.01 | 19.26 | 18.93 | 19.18 | 191,273 | +0.19(+1.01%) |
Feb 18, 2010 | 18.86 | 19.07 | 18.65 | 18.99 | 266,581 | +0.17(+0.93%) |
Feb 17, 2010 | 18.83 | 18.86 | 18.69 | 18.82 | 107,831 | +0.08(+0.44%) |
Feb 16, 2010 | 18.88 | 18.88 | 18.42 | 18.73 | 165,510 | -0.08(-0.41%) |
Feb 12, 2010 | 18.47 | 18.81 | 18.81 | 18.81 | 176,655 | +0.27(+1.44%) |
Feb 11, 2010 | 18.38 | 18.62 | 18.19 | 18.54 | 257,096 | +0.08(+0.44%) |
Feb 10, 2010 | 18.55 | 18.63 | 18.36 | 18.46 | 107,454 | -0.20(-1.08%) |
Feb 09, 2010 | 18.77 | 18.77 | 18.49 | 18.66 | 179,527 | +0.06(+0.32%) |
Feb 08, 2010 | 18.40 | 18.75 | 18.30 | 18.60 | 274,382 | +0.14(+0.74%) |
Feb 05, 2010 | 18.12 | 18.53 | 17.89 | 18.47 | 177,663 | +0.34(+1.90%) |
Feb 04, 2010 | 18.45 | 18.45 | 18.01 | 18.12 | 198,822 | -0.35(-1.92%) |
Feb 03, 2010 | 18.60 | 18.78 | 18.46 | 18.48 | 120,270 | -0.17(-0.91%) |
Feb 02, 2010 | 18.82 | 18.92 | 18.55 | 18.65 | 302,248 | -0.16(-0.87%) |