Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.73 | 19.73 | 18.82 | 18.86 | 384,334 | -0.92(-4.67%) |
Apr 29, 2010 | 20.36 | 20.78 | 18.82 | 19.79 | 623,255 | -1.04(-5.01%) |
Apr 28, 2010 | 20.78 | 20.98 | 20.48 | 20.83 | 59,599 | +0.17(+0.82%) |
Apr 27, 2010 | 20.88 | 21.31 | 20.49 | 20.66 | 104,633 | -0.24(-1.14%) |
Apr 26, 2010 | 21.19 | 21.48 | 20.88 | 20.90 | 59,615 | -0.25(-1.16%) |
Apr 23, 2010 | 21.14 | 21.16 | 21.00 | 21.15 | 95,842 | +0.01(+0.04%) |
Apr 22, 2010 | 21.19 | 21.32 | 20.84 | 21.14 | 76,334 | -0.07(-0.32%) |
Apr 21, 2010 | 21.32 | 21.38 | 20.99 | 21.21 | 52,274 | -0.07(-0.32%) |
Apr 20, 2010 | 21.22 | 21.27 | 21.05 | 21.27 | 100,111 | +0.08(+0.36%) |
Apr 19, 2010 | 21.04 | 21.21 | 20.80 | 21.20 | 94,330 | +0.14(+0.64%) |
Apr 16, 2010 | 21.09 | 21.28 | 20.99 | 21.06 | 87,114 | -0.02(-0.08%) |
Apr 15, 2010 | 21.02 | 21.21 | 21.02 | 21.08 | 95,139 | -0.02(-0.08%) |
Apr 14, 2010 | 20.49 | 21.12 | 20.36 | 21.10 | 156,854 | +0.70(+3.41%) |
Apr 13, 2010 | 20.37 | 20.44 | 20.20 | 20.40 | 209,971 | +0.02(+0.08%) |
Apr 12, 2010 | 20.42 | 20.42 | 20.31 | 20.38 | 176,205 | +0.03(+0.12%) |
Apr 09, 2010 | 20.39 | 20.43 | 20.06 | 20.36 | 166,027 | +0.02(+0.08%) |
Apr 08, 2010 | 20.35 | 20.43 | 20.09 | 20.34 | 148,536 | -0.02(-0.08%) |
Apr 07, 2010 | 20.43 | 20.60 | 20.25 | 20.36 | 111,519 | -0.15(-0.74%) |
Apr 06, 2010 | 20.53 | 20.68 | 20.47 | 20.51 | 152,507 | -0.06(-0.29%) |
Apr 05, 2010 | 20.71 | 20.73 | 20.50 | 20.57 | 167,944 | -0.10(-0.49%) |
Apr 01, 2010 | 20.30 | 20.67 | 20.67 | 20.67 | 125,083 | +0.47(+2.35%) |
Mar 31, 2010 | 20.47 | 20.63 | 20.20 | 20.20 | 120,998 | -0.39(-1.90%) |
Mar 30, 2010 | 20.54 | 20.86 | 20.51 | 20.59 | 91,805 | +0.00(+0.00%) |
Mar 29, 2010 | 20.91 | 20.92 | 20.48 | 20.59 | 104,162 | -0.19(-0.90%) |
Mar 26, 2010 | 20.93 | 20.96 | 20.57 | 20.77 | 261,056 | -0.16(-0.77%) |
Mar 25, 2010 | 21.19 | 21.21 | 20.90 | 20.93 | 115,853 | -0.19(-0.88%) |
Mar 24, 2010 | 21.27 | 21.27 | 21.10 | 21.12 | 153,020 | -0.28(-1.31%) |
Mar 23, 2010 | 21.27 | 21.42 | 20.87 | 21.40 | 168,464 | +0.10(+0.48%) |
Mar 22, 2010 | 20.93 | 21.50 | 20.84 | 21.30 | 294,690 | +0.22(+1.05%) |
Mar 19, 2010 | 20.89 | 21.19 | 20.85 | 21.08 | 238,621 | +0.32(+1.55%) |
Mar 18, 2010 | 20.54 | 20.90 | 20.38 | 20.76 | 133,199 | +0.25(+1.24%) |
Mar 17, 2010 | 20.45 | 20.78 | 20.44 | 20.50 | 131,731 | +0.14(+0.67%) |
Mar 16, 2010 | 20.37 | 20.38 | 20.18 | 20.37 | 114,811 | -0.03(-0.13%) |
Mar 15, 2010 | 20.10 | 20.45 | 19.94 | 20.39 | 142,234 | +0.14(+0.71%) |
Mar 12, 2010 | 20.18 | 20.30 | 19.83 | 20.25 | 225,264 | +0.07(+0.34%) |
Mar 11, 2010 | 19.98 | 20.28 | 19.96 | 20.18 | 307,961 | +0.07(+0.34%) |
Mar 10, 2010 | 19.77 | 20.15 | 19.77 | 20.11 | 162,516 | +0.32(+1.63%) |
Mar 09, 2010 | 19.77 | 19.89 | 19.18 | 19.79 | 80,013 | +0.02(+0.09%) |
Mar 08, 2010 | 19.72 | 19.79 | 19.50 | 19.77 | 198,590 | +0.06(+0.30%) |
Mar 05, 2010 | 19.33 | 19.71 | 19.28 | 19.71 | 236,337 | +0.40(+2.06%) |
Mar 04, 2010 | 19.16 | 19.31 | 19.05 | 19.31 | 71,935 | +0.25(+1.29%) |
Mar 03, 2010 | 18.97 | 19.34 | 18.79 | 19.07 | 346,933 | +0.18(+0.94%) |
Mar 02, 2010 | 18.81 | 18.94 | 18.72 | 18.89 | 197,598 | +0.08(+0.41%) |
Mar 01, 2010 | 18.70 | 18.87 | 18.53 | 18.81 | 126,527 | +0.25(+1.37%) |
Feb 26, 2010 | 18.52 | 18.68 | 18.37 | 18.56 | 139,571 | +0.00(+0.00%) |
Feb 25, 2010 | 18.54 | 18.96 | 18.42 | 18.56 | 62,738 | -0.23(-1.22%) |
Feb 24, 2010 | 18.72 | 19.05 | 18.67 | 18.79 | 79,276 | +0.06(+0.32%) |
Feb 23, 2010 | 18.73 | 18.92 | 18.60 | 18.73 | 79,978 | -0.08(-0.41%) |
Feb 22, 2010 | 18.93 | 19.03 | 18.74 | 18.81 | 167,529 | -0.10(-0.54%) |
Feb 19, 2010 | 19.01 | 19.20 | 18.78 | 18.91 | 171,915 | -0.08(-0.45%) |
Feb 18, 2010 | 18.88 | 19.19 | 18.79 | 18.99 | 192,248 | +0.06(+0.31%) |
Feb 17, 2010 | 19.17 | 19.42 | 18.81 | 18.93 | 281,300 | -0.14(-0.71%) |
Feb 16, 2010 | 19.24 | 19.24 | 18.85 | 19.07 | 111,916 | +0.00(+0.00%) |
Feb 12, 2010 | 18.94 | 19.07 | 19.07 | 19.07 | 132,511 | +0.02(+0.09%) |
Feb 11, 2010 | 19.03 | 19.17 | 18.78 | 19.05 | 124,359 | +0.07(+0.36%) |
Feb 10, 2010 | 18.86 | 19.19 | 18.67 | 18.98 | 186,463 | +0.01(+0.04%) |
Feb 09, 2010 | 19.03 | 19.38 | 18.89 | 18.97 | 249,052 | +0.17(+0.90%) |
Feb 08, 2010 | 18.53 | 18.89 | 18.34 | 18.81 | 283,250 | +0.36(+1.93%) |
Feb 05, 2010 | 18.96 | 19.09 | 18.18 | 18.45 | 226,409 | -0.44(-2.34%) |
Feb 04, 2010 | 19.16 | 19.30 | 18.80 | 18.89 | 397,131 | -0.33(-1.72%) |
Feb 03, 2010 | 19.23 | 19.30 | 18.88 | 19.22 | 161,789 | -0.15(-0.79%) |
Feb 02, 2010 | 19.09 | 19.52 | 18.92 | 19.37 | 212,321 | +0.40(+2.10%) |