Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.85 | 20.05 | 19.70 | 19.72 | 402,001 | -0.14(-0.71%) |
Apr 29, 2010 | 19.96 | 20.00 | 19.80 | 19.86 | 614,853 | +0.02(+0.10%) |
Apr 28, 2010 | 19.72 | 19.88 | 19.62 | 19.84 | 409,673 | +0.20(+1.02%) |
Apr 27, 2010 | 19.94 | 20.02 | 19.62 | 19.64 | 436,984 | -0.30(-1.50%) |
Apr 26, 2010 | 19.98 | 20.09 | 19.90 | 19.94 | 387,653 | -0.05(-0.23%) |
Apr 23, 2010 | 19.68 | 19.99 | 19.64 | 19.98 | 380,265 | +0.30(+1.52%) |
Apr 22, 2010 | 19.52 | 19.70 | 19.48 | 19.68 | 183,024 | +0.09(+0.44%) |
Apr 21, 2010 | 19.62 | 19.70 | 19.52 | 19.60 | 479,014 | +0.01(+0.03%) |
Apr 20, 2010 | 19.50 | 19.59 | 19.40 | 19.59 | 574,958 | +0.14(+0.72%) |
Apr 19, 2010 | 19.46 | 19.46 | 19.24 | 19.45 | 470,121 | -0.03(-0.14%) |
Apr 16, 2010 | 19.41 | 19.53 | 19.30 | 19.48 | 436,262 | +0.03(+0.17%) |
Apr 15, 2010 | 19.28 | 19.57 | 19.24 | 19.44 | 514,162 | +0.11(+0.55%) |
Apr 14, 2010 | 19.35 | 19.36 | 19.20 | 19.34 | 349,769 | -0.02(-0.10%) |
Apr 13, 2010 | 19.42 | 19.45 | 19.26 | 19.36 | 552,398 | -0.12(-0.62%) |
Apr 12, 2010 | 19.51 | 19.60 | 19.40 | 19.48 | 350,420 | -0.07(-0.37%) |
Apr 09, 2010 | 19.36 | 19.56 | 19.24 | 19.55 | 455,288 | +0.13(+0.69%) |
Apr 08, 2010 | 19.59 | 19.59 | 19.39 | 19.42 | 316,266 | -0.27(-1.39%) |
Apr 07, 2010 | 19.66 | 19.77 | 19.52 | 19.69 | 621,884 | -0.07(-0.34%) |
Apr 06, 2010 | 19.58 | 19.78 | 19.54 | 19.76 | 500,147 | +0.17(+0.85%) |
Apr 05, 2010 | 19.30 | 19.59 | 19.29 | 19.59 | 301,094 | +0.29(+1.52%) |
Apr 01, 2010 | 19.19 | 19.30 | 19.30 | 19.30 | 313,577 | +0.25(+1.33%) |
Mar 31, 2010 | 19.26 | 19.31 | 19.04 | 19.04 | 550,756 | -0.20(-1.04%) |
Mar 30, 2010 | 19.04 | 19.37 | 19.04 | 19.24 | 692,382 | +0.17(+0.87%) |
Mar 29, 2010 | 18.88 | 19.08 | 18.84 | 19.08 | 601,467 | +0.21(+1.09%) |
Mar 26, 2010 | 18.90 | 18.99 | 18.78 | 18.87 | 335,805 | -0.05(-0.25%) |
Mar 25, 2010 | 19.37 | 19.37 | 18.91 | 18.92 | 366,138 | -0.30(-1.56%) |
Mar 24, 2010 | 19.28 | 19.39 | 19.20 | 19.22 | 446,061 | -0.11(-0.55%) |
Mar 23, 2010 | 19.29 | 19.36 | 19.18 | 19.32 | 360,924 | +0.03(+0.14%) |
Mar 22, 2010 | 19.23 | 19.36 | 19.14 | 19.30 | 338,306 | +0.00(+0.00%) |
Mar 19, 2010 | 19.32 | 19.46 | 19.12 | 19.30 | 637,957 | -0.05(-0.24%) |
Mar 18, 2010 | 19.32 | 19.49 | 19.30 | 19.34 | 203,411 | -0.03(-0.17%) |
Mar 17, 2010 | 19.27 | 19.44 | 19.27 | 19.38 | 315,961 | +0.11(+0.55%) |
Mar 16, 2010 | 19.20 | 19.31 | 19.14 | 19.27 | 253,921 | +0.07(+0.38%) |
Mar 15, 2010 | 19.08 | 19.20 | 19.07 | 19.20 | 281,978 | +0.00(+0.00%) |
Mar 12, 2010 | 19.24 | 19.31 | 19.05 | 19.20 | 559,869 | +0.05(+0.28%) |
Mar 11, 2010 | 19.08 | 19.18 | 18.98 | 19.14 | 335,838 | +0.05(+0.28%) |
Mar 10, 2010 | 19.00 | 19.09 | 18.82 | 19.09 | 582,820 | +0.13(+0.67%) |
Mar 09, 2010 | 19.00 | 19.08 | 18.84 | 18.96 | 572,790 | -0.11(-0.56%) |
Mar 08, 2010 | 19.03 | 19.14 | 18.92 | 19.07 | 335,990 | +0.01(+0.03%) |
Mar 05, 2010 | 18.94 | 19.12 | 18.85 | 19.06 | 490,715 | +0.23(+1.24%) |
Mar 04, 2010 | 18.90 | 18.98 | 18.77 | 18.83 | 482,210 | -0.03(-0.18%) |
Mar 03, 2010 | 18.68 | 18.87 | 18.68 | 18.86 | 564,949 | +0.22(+1.18%) |
Mar 02, 2010 | 18.68 | 18.70 | 18.54 | 18.64 | 422,600 | +0.03(+0.14%) |
Mar 01, 2010 | 18.38 | 18.71 | 18.32 | 18.62 | 665,869 | +0.31(+1.71%) |
Feb 26, 2010 | 18.30 | 18.36 | 18.04 | 18.30 | 731,825 | +0.09(+0.48%) |
Feb 25, 2010 | 18.10 | 18.30 | 18.02 | 18.22 | 489,940 | -0.06(-0.33%) |
Feb 24, 2010 | 18.39 | 18.51 | 18.13 | 18.28 | 599,893 | -0.04(-0.22%) |
Feb 23, 2010 | 18.48 | 18.48 | 18.22 | 18.32 | 662,844 | -0.12(-0.67%) |
Feb 22, 2010 | 18.37 | 18.56 | 18.32 | 18.44 | 566,893 | +0.14(+0.79%) |
Feb 19, 2010 | 18.04 | 18.32 | 17.97 | 18.29 | 616,753 | +0.26(+1.46%) |
Feb 18, 2010 | 18.00 | 18.18 | 17.91 | 18.03 | 696,775 | -0.01(-0.07%) |
Feb 17, 2010 | 17.96 | 18.04 | 17.90 | 18.04 | 580,306 | +0.12(+0.66%) |
Feb 16, 2010 | 17.85 | 17.95 | 17.79 | 17.93 | 669,252 | +0.15(+0.85%) |
Feb 12, 2010 | 17.66 | 17.77 | 17.77 | 17.77 | 570,515 | +0.03(+0.15%) |
Feb 11, 2010 | 17.48 | 17.75 | 17.34 | 17.75 | 363,568 | +0.28(+1.62%) |
Feb 10, 2010 | 17.59 | 17.65 | 17.39 | 17.46 | 495,897 | -0.16(-0.90%) |
Feb 09, 2010 | 17.72 | 17.72 | 17.42 | 17.62 | 1,168,326 | +0.04(+0.22%) |
Feb 08, 2010 | 17.95 | 17.95 | 17.58 | 17.58 | 679,584 | -0.37(-2.05%) |
Feb 05, 2010 | 18.06 | 18.14 | 17.64 | 17.95 | 582,267 | -0.07(-0.37%) |
Feb 04, 2010 | 18.12 | 18.23 | 17.98 | 18.02 | 746,661 | -0.16(-0.91%) |
Feb 03, 2010 | 17.93 | 18.25 | 17.90 | 18.18 | 797,193 | -0.04(-0.22%) |
Feb 02, 2010 | 18.18 | 18.31 | 18.04 | 18.22 | 1,098,046 | +0.05(+0.25%) |