Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.47 | 25.60 | 24.85 | 24.87 | 323,842 | -0.67(-2.61%) |
Apr 29, 2010 | 24.65 | 25.54 | 24.65 | 25.54 | 280,090 | +1.00(+4.07%) |
Apr 28, 2010 | 24.86 | 25.01 | 24.36 | 24.54 | 190,810 | -0.19(-0.76%) |
Apr 27, 2010 | 24.78 | 25.20 | 24.62 | 24.73 | 306,771 | -0.09(-0.35%) |
Apr 26, 2010 | 24.41 | 24.95 | 24.37 | 24.81 | 287,119 | +0.36(+1.48%) |
Apr 23, 2010 | 24.05 | 24.50 | 23.90 | 24.45 | 162,637 | +0.35(+1.47%) |
Apr 22, 2010 | 23.94 | 24.19 | 23.77 | 24.10 | 182,731 | -0.14(-0.57%) |
Apr 21, 2010 | 24.08 | 24.23 | 23.92 | 24.23 | 170,171 | +0.12(+0.48%) |
Apr 20, 2010 | 24.09 | 24.25 | 23.92 | 24.12 | 116,740 | +0.18(+0.76%) |
Apr 19, 2010 | 23.88 | 24.05 | 23.44 | 23.94 | 246,765 | +0.02(+0.09%) |
Apr 16, 2010 | 24.06 | 24.27 | 23.86 | 23.92 | 347,882 | -0.15(-0.63%) |
Apr 15, 2010 | 23.60 | 24.12 | 23.54 | 24.07 | 344,406 | +0.37(+1.56%) |
Apr 14, 2010 | 23.47 | 23.70 | 23.32 | 23.70 | 173,756 | +0.29(+1.24%) |
Apr 13, 2010 | 23.25 | 23.41 | 22.93 | 23.41 | 116,884 | +0.15(+0.65%) |
Apr 12, 2010 | 23.20 | 23.26 | 23.10 | 23.26 | 200,759 | +0.04(+0.19%) |
Apr 09, 2010 | 23.05 | 23.32 | 22.84 | 23.21 | 267,192 | +0.14(+0.63%) |
Apr 08, 2010 | 22.97 | 23.22 | 22.84 | 23.07 | 180,393 | -0.05(-0.22%) |
Apr 07, 2010 | 23.10 | 23.22 | 22.87 | 23.12 | 221,547 | +0.01(+0.05%) |
Apr 06, 2010 | 22.98 | 23.22 | 22.98 | 23.11 | 103,431 | -0.03(-0.12%) |
Apr 05, 2010 | 23.02 | 23.21 | 22.91 | 23.14 | 117,654 | +0.14(+0.59%) |
Apr 01, 2010 | 22.53 | 23.00 | 23.00 | 23.00 | 173,496 | +0.60(+2.67%) |
Mar 31, 2010 | 22.55 | 22.95 | 22.39 | 22.40 | 227,066 | -0.30(-1.33%) |
Mar 30, 2010 | 22.50 | 22.81 | 22.40 | 22.71 | 137,354 | +0.29(+1.28%) |
Mar 29, 2010 | 21.86 | 22.48 | 21.86 | 22.42 | 207,166 | +0.64(+2.94%) |
Mar 26, 2010 | 22.00 | 22.10 | 21.60 | 21.78 | 280,699 | -0.10(-0.46%) |
Mar 25, 2010 | 22.44 | 22.54 | 21.84 | 21.88 | 225,030 | -0.45(-2.03%) |
Mar 24, 2010 | 22.71 | 22.86 | 22.30 | 22.33 | 231,102 | -0.49(-2.15%) |
Mar 23, 2010 | 22.76 | 22.90 | 22.37 | 22.82 | 202,830 | +0.14(+0.60%) |
Mar 22, 2010 | 21.76 | 22.78 | 21.71 | 22.68 | 354,511 | +0.81(+3.72%) |
Mar 19, 2010 | 22.22 | 22.76 | 21.78 | 21.87 | 313,699 | -0.35(-1.56%) |
Mar 18, 2010 | 22.40 | 22.50 | 22.19 | 22.22 | 95,688 | -0.24(-1.09%) |
Mar 17, 2010 | 22.43 | 22.68 | 22.24 | 22.46 | 241,788 | +0.04(+0.19%) |
Mar 16, 2010 | 22.14 | 22.42 | 22.09 | 22.42 | 209,939 | +0.30(+1.33%) |
Mar 15, 2010 | 22.04 | 22.17 | 21.99 | 22.12 | 104,032 | +0.00(+0.00%) |
Mar 12, 2010 | 22.06 | 22.12 | 21.65 | 22.12 | 201,761 | +0.06(+0.26%) |
Mar 11, 2010 | 22.04 | 22.07 | 21.73 | 22.06 | 168,860 | -0.06(-0.26%) |
Mar 10, 2010 | 21.98 | 22.25 | 21.91 | 22.12 | 195,474 | +0.21(+0.95%) |
Mar 09, 2010 | 21.59 | 21.96 | 21.59 | 21.91 | 158,087 | +0.31(+1.43%) |
Mar 08, 2010 | 21.61 | 21.81 | 21.55 | 21.60 | 154,085 | +0.05(+0.23%) |
Mar 05, 2010 | 21.08 | 21.55 | 21.03 | 21.55 | 392,820 | +0.53(+2.53%) |
Mar 04, 2010 | 21.09 | 21.22 | 20.88 | 21.02 | 165,744 | -0.08(-0.38%) |
Mar 03, 2010 | 21.12 | 21.32 | 21.09 | 21.10 | 221,279 | +0.08(+0.38%) |
Mar 02, 2010 | 20.64 | 21.11 | 20.64 | 21.02 | 259,003 | +0.40(+1.96%) |
Mar 01, 2010 | 20.23 | 20.62 | 20.15 | 20.62 | 174,270 | +0.45(+2.21%) |
Feb 26, 2010 | 20.21 | 20.27 | 20.03 | 20.17 | 169,837 | -0.08(-0.39%) |
Feb 25, 2010 | 20.07 | 20.29 | 19.92 | 20.25 | 275,775 | -0.16(-0.78%) |
Feb 24, 2010 | 20.27 | 20.58 | 20.24 | 20.41 | 263,267 | +0.14(+0.71%) |
Feb 23, 2010 | 20.78 | 20.78 | 20.24 | 20.27 | 354,141 | -0.61(-2.93%) |
Feb 22, 2010 | 21.50 | 21.50 | 20.70 | 20.88 | 432,384 | -0.50(-2.32%) |
Feb 19, 2010 | 21.47 | 21.47 | 20.88 | 21.37 | 418,509 | -0.14(-0.64%) |
Feb 18, 2010 | 21.26 | 21.67 | 21.20 | 21.51 | 207,954 | +0.30(+1.39%) |
Feb 17, 2010 | 21.02 | 21.22 | 20.79 | 21.22 | 252,153 | +0.30(+1.45%) |
Feb 16, 2010 | 20.92 | 20.93 | 20.73 | 20.91 | 156,812 | +0.19(+0.90%) |
Feb 12, 2010 | 20.24 | 20.73 | 20.73 | 20.73 | 304,487 | +0.28(+1.37%) |
Feb 11, 2010 | 20.11 | 20.50 | 19.88 | 20.45 | 338,189 | +0.32(+1.61%) |
Feb 10, 2010 | 19.98 | 20.24 | 19.85 | 20.12 | 217,076 | -0.01(-0.04%) |
Feb 09, 2010 | 19.77 | 20.27 | 19.65 | 20.13 | 276,311 | +0.55(+2.83%) |
Feb 08, 2010 | 19.93 | 19.98 | 19.55 | 19.57 | 249,897 | -0.43(-2.16%) |
Feb 05, 2010 | 19.71 | 20.06 | 19.37 | 20.01 | 577,395 | +0.28(+1.42%) |
Feb 04, 2010 | 20.19 | 20.19 | 19.67 | 19.73 | 237,961 | -0.57(-2.80%) |
Feb 03, 2010 | 20.37 | 20.58 | 20.20 | 20.29 | 145,233 | -0.22(-1.09%) |
Feb 02, 2010 | 20.48 | 20.61 | 20.33 | 20.52 | 164,538 | +0.02(+0.11%) |