Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.68 | 22.82 | 21.91 | 21.95 | 205,336 | -0.78(-3.45%) |
Apr 29, 2010 | 22.18 | 22.73 | 21.83 | 22.73 | 287,108 | +0.69(+3.15%) |
Apr 28, 2010 | 22.14 | 22.24 | 21.76 | 22.04 | 189,496 | +0.10(+0.45%) |
Apr 27, 2010 | 22.46 | 22.67 | 21.93 | 21.94 | 277,847 | -0.68(-3.02%) |
Apr 26, 2010 | 22.87 | 23.08 | 22.57 | 22.63 | 181,315 | -0.33(-1.45%) |
Apr 23, 2010 | 23.06 | 23.09 | 22.83 | 22.96 | 516,899 | -0.03(-0.12%) |
Apr 22, 2010 | 22.63 | 23.03 | 22.18 | 22.99 | 425,308 | +0.05(+0.24%) |
Apr 21, 2010 | 22.69 | 23.00 | 22.44 | 22.93 | 247,864 | +0.33(+1.47%) |
Apr 20, 2010 | 22.31 | 22.69 | 22.14 | 22.60 | 196,680 | +0.45(+2.03%) |
Apr 19, 2010 | 21.84 | 22.21 | 21.67 | 22.15 | 331,081 | +0.14(+0.65%) |
Apr 16, 2010 | 22.99 | 23.08 | 21.84 | 22.00 | 755,004 | -1.01(-4.38%) |
Apr 15, 2010 | 22.91 | 23.23 | 22.91 | 23.01 | 271,255 | +0.03(+0.12%) |
Apr 14, 2010 | 22.76 | 23.08 | 22.76 | 22.99 | 328,068 | +0.26(+1.15%) |
Apr 13, 2010 | 22.60 | 22.79 | 22.44 | 22.73 | 387,042 | +0.26(+1.16%) |
Apr 12, 2010 | 22.47 | 22.60 | 22.07 | 22.46 | 312,039 | +0.06(+0.28%) |
Apr 09, 2010 | 22.36 | 22.45 | 22.12 | 22.40 | 208,128 | +0.13(+0.57%) |
Apr 08, 2010 | 22.60 | 22.60 | 22.16 | 22.27 | 138,710 | -0.34(-1.51%) |
Apr 07, 2010 | 22.35 | 22.82 | 22.21 | 22.62 | 264,153 | +0.13(+0.56%) |
Apr 06, 2010 | 22.78 | 22.81 | 22.40 | 22.49 | 201,710 | -0.10(-0.44%) |
Apr 05, 2010 | 22.55 | 22.83 | 22.36 | 22.59 | 257,764 | +0.19(+0.84%) |
Apr 01, 2010 | 22.55 | 22.40 | 22.40 | 22.40 | 201,697 | +0.05(+0.24%) |
Mar 31, 2010 | 22.45 | 22.82 | 22.28 | 22.35 | 255,321 | -0.24(-1.08%) |
Mar 30, 2010 | 22.45 | 22.63 | 21.95 | 22.59 | 296,589 | +0.21(+0.92%) |
Mar 29, 2010 | 22.67 | 22.69 | 22.37 | 22.38 | 342,867 | -0.13(-0.56%) |
Mar 26, 2010 | 21.54 | 22.72 | 21.54 | 22.51 | 890,479 | +1.07(+5.00%) |
Mar 25, 2010 | 22.02 | 22.10 | 21.38 | 21.44 | 308,630 | -0.34(-1.57%) |
Mar 24, 2010 | 21.91 | 22.23 | 21.74 | 21.78 | 142,043 | -0.28(-1.27%) |
Mar 23, 2010 | 21.66 | 22.10 | 21.61 | 22.06 | 263,623 | +0.41(+1.91%) |
Mar 22, 2010 | 21.18 | 21.74 | 21.07 | 21.64 | 293,551 | +0.28(+1.31%) |
Mar 19, 2010 | 22.19 | 22.43 | 21.31 | 21.37 | 454,680 | -0.88(-3.97%) |
Mar 18, 2010 | 22.34 | 22.51 | 22.18 | 22.25 | 230,368 | -0.20(-0.88%) |
Mar 17, 2010 | 22.96 | 22.97 | 22.21 | 22.45 | 1,063,793 | -0.64(-2.77%) |
Mar 16, 2010 | 23.05 | 23.14 | 22.74 | 23.09 | 363,463 | +0.18(+0.79%) |
Mar 15, 2010 | 22.86 | 22.98 | 22.84 | 22.91 | 156,156 | -0.01(-0.04%) |
Mar 12, 2010 | 23.12 | 23.12 | 22.48 | 22.91 | 292,001 | -0.10(-0.43%) |
Mar 11, 2010 | 22.86 | 23.08 | 22.55 | 23.01 | 176,638 | +0.10(+0.43%) |
Mar 10, 2010 | 22.54 | 23.14 | 22.54 | 22.91 | 167,946 | +0.32(+1.39%) |
Mar 09, 2010 | 22.09 | 22.65 | 22.09 | 22.60 | 184,709 | +0.41(+1.87%) |
Mar 08, 2010 | 22.27 | 22.45 | 22.15 | 22.18 | 134,260 | -0.14(-0.60%) |
Mar 05, 2010 | 21.97 | 22.36 | 21.84 | 22.32 | 220,620 | +0.50(+2.27%) |
Mar 04, 2010 | 21.52 | 21.91 | 21.36 | 21.82 | 138,230 | +0.31(+1.42%) |
Mar 03, 2010 | 21.15 | 21.74 | 21.14 | 21.52 | 219,915 | +0.47(+2.22%) |
Mar 02, 2010 | 20.68 | 21.11 | 20.64 | 21.05 | 379,465 | +0.46(+2.24%) |
Mar 01, 2010 | 20.51 | 20.67 | 20.38 | 20.59 | 336,959 | +0.17(+0.84%) |
Feb 26, 2010 | 20.56 | 20.62 | 20.32 | 20.42 | 220,025 | -0.09(-0.44%) |
Feb 25, 2010 | 20.42 | 20.58 | 20.34 | 20.51 | 314,681 | -0.18(-0.87%) |
Feb 24, 2010 | 20.53 | 20.77 | 20.43 | 20.69 | 142,391 | +0.16(+0.79%) |
Feb 23, 2010 | 21.13 | 21.21 | 20.48 | 20.53 | 180,576 | -0.63(-2.98%) |
Feb 22, 2010 | 21.25 | 21.25 | 21.07 | 21.16 | 134,117 | -0.08(-0.38%) |
Feb 19, 2010 | 21.07 | 21.44 | 21.06 | 21.24 | 201,296 | +0.13(+0.60%) |
Feb 18, 2010 | 20.72 | 21.16 | 20.72 | 21.11 | 184,549 | +0.32(+1.52%) |
Feb 17, 2010 | 20.89 | 20.98 | 20.65 | 20.80 | 118,569 | +0.05(+0.22%) |
Feb 16, 2010 | 20.51 | 20.77 | 20.27 | 20.75 | 222,028 | +0.46(+2.26%) |
Feb 12, 2010 | 20.23 | 20.29 | 20.29 | 20.29 | 383,402 | -0.12(-0.57%) |
Feb 11, 2010 | 20.98 | 21.00 | 20.21 | 20.41 | 596,304 | -0.68(-3.24%) |
Feb 10, 2010 | 20.15 | 21.12 | 20.14 | 21.10 | 522,474 | +0.94(+4.64%) |
Feb 09, 2010 | 20.02 | 20.31 | 19.65 | 20.16 | 714,922 | +0.30(+1.50%) |
Feb 08, 2010 | 20.02 | 20.47 | 19.83 | 19.86 | 175,089 | -0.18(-0.90%) |
Feb 05, 2010 | 20.21 | 20.24 | 19.50 | 20.04 | 255,416 | -0.17(-0.85%) |
Feb 04, 2010 | 21.10 | 21.12 | 20.15 | 20.21 | 281,330 | -1.14(-5.35%) |
Feb 03, 2010 | 21.23 | 21.60 | 21.12 | 21.36 | 335,598 | -0.02(-0.08%) |
Feb 02, 2010 | 20.87 | 21.59 | 20.76 | 21.37 | 442,967 | +0.46(+2.20%) |