Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.51 | 23.30 | 22.05 | 22.24 | 751,528 | +0.08(+0.36%) |
Apr 29, 2010 | 22.06 | 22.34 | 21.30 | 22.16 | 586,130 | +0.43(+1.98%) |
Apr 28, 2010 | 22.57 | 22.62 | 21.36 | 21.73 | 769,074 | -0.26(-1.18%) |
Apr 27, 2010 | 24.41 | 24.44 | 21.88 | 21.99 | 1,378,087 | -2.06(-8.57%) |
Apr 26, 2010 | 24.41 | 25.15 | 23.67 | 24.05 | 2,022,411 | +0.30(+1.26%) |
Apr 23, 2010 | 22.21 | 23.84 | 22.21 | 23.75 | 1,495,978 | +1.66(+7.51%) |
Apr 22, 2010 | 21.29 | 22.16 | 21.10 | 22.09 | 312,372 | +0.31(+1.42%) |
Apr 21, 2010 | 21.83 | 22.18 | 21.50 | 21.78 | 424,059 | +0.15(+0.69%) |
Apr 20, 2010 | 21.17 | 21.65 | 20.90 | 21.63 | 470,137 | +0.81(+3.89%) |
Apr 19, 2010 | 20.77 | 21.14 | 20.00 | 20.82 | 699,020 | -0.57(-2.66%) |
Apr 16, 2010 | 21.47 | 21.62 | 21.00 | 21.39 | 615,588 | -0.40(-1.84%) |
Apr 15, 2010 | 22.05 | 22.24 | 21.66 | 21.79 | 305,778 | -0.25(-1.13%) |
Apr 14, 2010 | 21.74 | 22.25 | 21.72 | 22.04 | 522,007 | +0.47(+2.18%) |
Apr 13, 2010 | 22.25 | 22.40 | 21.55 | 21.57 | 556,793 | -0.86(-3.83%) |
Apr 12, 2010 | 22.05 | 22.60 | 21.86 | 22.43 | 793,654 | +0.76(+3.51%) |
Apr 09, 2010 | 21.93 | 21.94 | 21.03 | 21.67 | 703,679 | +0.49(+2.31%) |
Apr 08, 2010 | 22.00 | 22.00 | 20.76 | 21.18 | 974,120 | -1.09(-4.89%) |
Apr 07, 2010 | 22.85 | 23.21 | 22.05 | 22.27 | 553,271 | -0.68(-2.96%) |
Apr 06, 2010 | 23.67 | 23.80 | 22.80 | 22.95 | 435,359 | -0.32(-1.38%) |
Apr 05, 2010 | 22.78 | 23.42 | 22.48 | 23.27 | 664,192 | +0.85(+3.79%) |
Apr 01, 2010 | 23.66 | 22.42 | 22.42 | 22.42 | 754,000 | -0.68(-2.94%) |
Mar 31, 2010 | 23.07 | 23.69 | 22.51 | 23.10 | 830,162 | -0.34(-1.45%) |
Mar 30, 2010 | 24.20 | 25.10 | 23.15 | 23.44 | 1,732,219 | -0.36(-1.51%) |
Mar 29, 2010 | 23.70 | 23.96 | 23.27 | 23.80 | 979,529 | +0.81(+3.52%) |
Mar 26, 2010 | 23.12 | 23.55 | 22.64 | 22.99 | 998,026 | +0.30(+1.32%) |
Mar 25, 2010 | 24.00 | 24.42 | 22.51 | 22.69 | 2,680,704 | +0.50(+2.25%) |
Mar 24, 2010 | 21.25 | 22.55 | 21.22 | 22.19 | 1,733,444 | +1.02(+4.82%) |
Mar 23, 2010 | 20.52 | 21.19 | 20.19 | 21.17 | 854,123 | +0.98(+4.85%) |
Mar 22, 2010 | 19.55 | 20.30 | 18.61 | 20.19 | 1,002,898 | +0.34(+1.71%) |
Mar 19, 2010 | 21.19 | 21.50 | 19.75 | 19.85 | 648,640 | -0.71(-3.45%) |
Mar 18, 2010 | 20.50 | 21.55 | 20.03 | 20.56 | 943,034 | -0.04(-0.19%) |
Mar 17, 2010 | 21.90 | 21.92 | 20.00 | 20.60 | 1,636,015 | -1.26(-5.76%) |
Mar 16, 2010 | 22.12 | 22.30 | 21.50 | 21.86 | 417,316 | -0.04(-0.18%) |
Mar 15, 2010 | 21.56 | 22.60 | 21.28 | 21.90 | 618,523 | -0.87(-3.82%) |
Mar 12, 2010 | 22.92 | 23.15 | 22.51 | 22.77 | 341,194 | +0.25(+1.11%) |
Mar 11, 2010 | 21.95 | 22.67 | 21.95 | 22.52 | 328,260 | +0.17(+0.76%) |
Mar 10, 2010 | 22.86 | 23.20 | 21.80 | 22.35 | 696,767 | -0.38(-1.67%) |
Mar 09, 2010 | 22.89 | 23.60 | 22.45 | 22.73 | 720,546 | -0.18(-0.79%) |
Mar 08, 2010 | 22.60 | 23.14 | 22.40 | 22.91 | 767,189 | +0.82(+3.71%) |
Mar 05, 2010 | 22.50 | 22.90 | 22.02 | 22.09 | 701,603 | +0.28(+1.28%) |
Mar 04, 2010 | 21.13 | 22.00 | 21.10 | 21.81 | 723,084 | +0.46(+2.15%) |
Mar 03, 2010 | 21.21 | 22.48 | 20.60 | 21.35 | 1,276,664 | +0.30(+1.43%) |
Mar 02, 2010 | 23.90 | 23.90 | 20.82 | 21.05 | 2,527,318 | -1.34(-5.98%) |
Mar 01, 2010 | 21.10 | 22.39 | 20.65 | 22.39 | 2,064,411 | +2.20(+10.90%) |
Feb 26, 2010 | 20.50 | 21.17 | 20.00 | 20.19 | 1,027,056 | +0.12(+0.60%) |
Feb 25, 2010 | 18.65 | 20.43 | 18.05 | 20.07 | 1,250,378 | +0.85(+4.44%) |
Feb 24, 2010 | 20.53 | 21.25 | 18.80 | 19.22 | 1,535,907 | -1.08(-5.33%) |
Feb 23, 2010 | 19.21 | 20.80 | 18.58 | 20.30 | 2,820,531 | +0.97(+5.02%) |
Feb 22, 2010 | 17.61 | 19.63 | 17.33 | 19.33 | 1,979,424 | +2.21(+12.91%) |
Feb 19, 2010 | 17.45 | 17.45 | 17.01 | 17.12 | 551,735 | -0.67(-3.77%) |
Feb 18, 2010 | 18.13 | 18.35 | 17.60 | 17.79 | 536,247 | -0.37(-2.04%) |
Feb 17, 2010 | 17.10 | 18.50 | 17.10 | 18.16 | 1,343,166 | +0.98(+5.70%) |
Feb 16, 2010 | 17.04 | 17.39 | 16.87 | 17.18 | 394,753 | +0.39(+2.32%) |
Feb 12, 2010 | 16.03 | 16.79 | 16.79 | 16.79 | 690,000 | -0.37(-2.16%) |
Feb 11, 2010 | 17.42 | 17.60 | 16.70 | 17.16 | 958,268 | -0.02(-0.12%) |
Feb 10, 2010 | 15.87 | 17.48 | 15.83 | 17.18 | 1,297,894 | +1.39(+8.80%) |
Feb 09, 2010 | 15.87 | 15.92 | 15.36 | 15.79 | 716,000 | +0.72(+4.78%) |
Feb 08, 2010 | 15.09 | 15.92 | 14.80 | 15.07 | 847,963 | +0.20(+1.34%) |
Feb 05, 2010 | 15.40 | 15.85 | 14.18 | 14.87 | 1,258,516 | -0.69(-4.43%) |
Feb 04, 2010 | 16.57 | 16.69 | 15.46 | 15.56 | 798,136 | -1.53(-8.95%) |
Feb 03, 2010 | 17.37 | 17.98 | 16.80 | 17.09 | 949,790 | -0.18(-1.04%) |
Feb 02, 2010 | 16.43 | 17.49 | 15.51 | 17.27 | 1,585,957 | +0.98(+6.02%) |