Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.71 | 21.72 | 21.46 | 21.46 | 12,769 | -0.22(-1.03%) |
Apr 29, 2010 | 21.46 | 21.71 | 21.46 | 21.68 | 13,197 | +0.35(+1.63%) |
Apr 28, 2010 | 21.28 | 21.37 | 21.24 | 21.34 | 10,836 | +0.12(+0.55%) |
Apr 27, 2010 | 21.52 | 21.60 | 21.21 | 21.22 | 12,425 | -0.42(-1.94%) |
Apr 26, 2010 | 21.70 | 21.74 | 21.64 | 21.64 | 15,367 | -0.04(-0.19%) |
Apr 23, 2010 | 21.49 | 21.68 | 21.43 | 21.68 | 36,185 | +0.18(+0.84%) |
Apr 22, 2010 | 21.37 | 21.50 | 21.32 | 21.50 | 14,241 | -0.02(-0.11%) |
Apr 21, 2010 | 21.54 | 21.58 | 21.48 | 21.52 | 3,997 | -0.06(-0.26%) |
Apr 20, 2010 | 21.48 | 21.58 | 21.48 | 21.58 | 15,917 | +0.15(+0.70%) |
Apr 19, 2010 | 21.24 | 21.43 | 21.22 | 21.43 | 8,039 | +0.11(+0.51%) |
Apr 16, 2010 | 21.45 | 21.45 | 21.22 | 21.32 | 35,111 | -0.20(-0.92%) |
Apr 15, 2010 | 21.56 | 21.56 | 21.49 | 21.52 | 7,760 | -0.02(-0.11%) |
Apr 14, 2010 | 21.57 | 21.57 | 21.46 | 21.54 | 9,268 | +0.00(+0.00%) |
Apr 13, 2010 | 21.50 | 21.56 | 21.45 | 21.54 | 10,220 | +0.02(+0.08%) |
Apr 12, 2010 | 21.55 | 21.57 | 21.52 | 21.52 | 135,727 | +0.04(+0.17%) |
Apr 09, 2010 | 21.36 | 21.49 | 21.36 | 21.49 | 15,402 | +0.15(+0.70%) |
Apr 08, 2010 | 21.31 | 21.35 | 21.22 | 21.34 | 13,844 | +0.04(+0.17%) |
Apr 07, 2010 | 21.40 | 21.41 | 21.22 | 21.30 | 36,340 | -0.15(-0.70%) |
Apr 06, 2010 | 21.36 | 21.46 | 21.32 | 21.45 | 25,274 | +0.05(+0.25%) |
Apr 05, 2010 | 21.26 | 21.40 | 21.24 | 21.40 | 98,022 | +0.19(+0.90%) |
Apr 01, 2010 | 21.14 | 21.21 | 21.21 | 21.21 | 15,677 | +0.16(+0.77%) |
Mar 31, 2010 | 21.11 | 21.17 | 21.01 | 21.05 | 12,662 | -0.11(-0.50%) |
Mar 30, 2010 | 21.22 | 21.23 | 21.11 | 21.15 | 7,688 | -0.02(-0.10%) |
Mar 29, 2010 | 21.27 | 21.27 | 21.09 | 21.17 | 21,725 | +0.15(+0.71%) |
Mar 26, 2010 | 21.09 | 21.12 | 21.00 | 21.02 | 9,581 | -0.01(-0.06%) |
Mar 25, 2010 | 21.26 | 21.26 | 21.03 | 21.03 | 7,808 | -0.10(-0.48%) |
Mar 24, 2010 | 21.19 | 21.24 | 21.13 | 21.13 | 27,056 | -0.13(-0.60%) |
Mar 23, 2010 | 21.14 | 21.26 | 21.12 | 21.26 | 29,423 | +0.11(+0.53%) |
Mar 22, 2010 | 20.93 | 21.18 | 20.93 | 21.15 | 38,838 | +0.14(+0.66%) |
Mar 19, 2010 | 21.12 | 21.12 | 20.98 | 21.01 | 92,522 | -0.07(-0.31%) |
Mar 18, 2010 | 21.05 | 21.10 | 21.04 | 21.07 | 85,706 | +0.03(+0.14%) |
Mar 17, 2010 | 20.96 | 21.04 | 20.96 | 21.04 | 16,450 | +0.09(+0.42%) |
Mar 16, 2010 | 20.87 | 20.96 | 20.87 | 20.96 | 10,989 | +0.17(+0.80%) |
Mar 15, 2010 | 20.69 | 20.79 | 20.69 | 20.79 | 9,381 | +0.09(+0.46%) |
Mar 12, 2010 | 20.76 | 20.76 | 20.64 | 20.69 | 4,225 | +0.05(+0.23%) |
Mar 11, 2010 | 20.58 | 20.65 | 20.52 | 20.65 | 17,955 | +0.02(+0.12%) |
Mar 10, 2010 | 20.59 | 20.64 | 20.54 | 20.62 | 12,688 | +0.03(+0.14%) |
Mar 09, 2010 | 20.59 | 20.63 | 20.58 | 20.59 | 3,994 | +0.05(+0.23%) |
Mar 08, 2010 | 20.50 | 20.59 | 20.47 | 20.55 | 18,105 | +0.08(+0.38%) |
Mar 05, 2010 | 20.40 | 20.48 | 20.30 | 20.47 | 25,489 | +0.21(+1.05%) |
Mar 04, 2010 | 20.25 | 20.26 | 20.20 | 20.26 | 10,535 | +0.06(+0.29%) |
Mar 03, 2010 | 20.32 | 20.33 | 20.17 | 20.20 | 24,557 | -0.08(-0.39%) |
Mar 02, 2010 | 20.27 | 20.29 | 20.23 | 20.27 | 10,985 | +0.10(+0.48%) |
Mar 01, 2010 | 20.14 | 20.19 | 20.14 | 20.18 | 13,079 | +0.14(+0.71%) |
Feb 26, 2010 | 20.02 | 20.07 | 19.96 | 20.04 | 14,447 | -0.03(-0.15%) |
Feb 25, 2010 | 19.92 | 20.07 | 19.84 | 20.07 | 19,782 | -0.06(-0.29%) |
Feb 24, 2010 | 20.08 | 20.12 | 20.05 | 20.12 | 40,597 | +0.15(+0.74%) |
Feb 23, 2010 | 20.14 | 20.15 | 19.98 | 19.98 | 15,915 | -0.17(-0.85%) |
Feb 22, 2010 | 20.24 | 20.24 | 20.15 | 20.15 | 8,152 | -0.07(-0.35%) |
Feb 19, 2010 | 20.11 | 20.26 | 20.11 | 20.22 | 9,489 | +0.09(+0.47%) |
Feb 18, 2010 | 20.05 | 20.13 | 20.00 | 20.13 | 9,529 | +0.12(+0.60%) |
Feb 17, 2010 | 20.04 | 20.04 | 19.98 | 20.01 | 4,410 | +0.02(+0.12%) |
Feb 16, 2010 | 19.82 | 19.98 | 19.82 | 19.98 | 19,981 | +0.28(+1.45%) |
Feb 12, 2010 | 19.55 | 19.70 | 19.70 | 19.70 | 8,595 | +0.00(+0.00%) |
Feb 11, 2010 | 19.43 | 19.72 | 19.38 | 19.70 | 21,095 | +0.20(+1.02%) |
Feb 10, 2010 | 19.56 | 19.56 | 18.65 | 19.50 | 17,473 | -0.06(-0.29%) |
Feb 09, 2010 | 19.76 | 19.76 | 18.94 | 19.56 | 34,933 | +0.18(+0.95%) |
Feb 08, 2010 | 19.51 | 19.63 | 19.37 | 19.37 | 15,457 | -0.18(-0.94%) |
Feb 05, 2010 | 19.52 | 19.56 | 19.01 | 19.56 | 74,352 | +0.02(+0.12%) |
Feb 04, 2010 | 19.86 | 19.86 | 19.53 | 19.53 | 18,578 | -0.47(-2.33%) |
Feb 03, 2010 | 20.11 | 20.15 | 19.99 | 20.00 | 38,806 | -0.26(-1.28%) |
Feb 02, 2010 | 20.01 | 20.26 | 19.92 | 20.26 | 12,809 | +0.30(+1.52%) |