Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.50 | 18.50 | 18.42 | 18.46 | 36,395 | -0.22(-1.18%) |
Apr 29, 2010 | 18.74 | 18.74 | 18.63 | 18.68 | 29,394 | +0.02(+0.11%) |
Apr 28, 2010 | 18.70 | 18.78 | 18.54 | 18.66 | 57,047 | +0.06(+0.32%) |
Apr 27, 2010 | 18.92 | 18.92 | 18.59 | 18.60 | 29,230 | -0.30(-1.61%) |
Apr 26, 2010 | 18.91 | 18.94 | 18.87 | 18.90 | 25,416 | +0.04(+0.20%) |
Apr 23, 2010 | 19.21 | 19.24 | 18.85 | 18.87 | 199,433 | -0.24(-1.27%) |
Apr 22, 2010 | 19.19 | 19.29 | 19.09 | 19.11 | 72,315 | +0.10(+0.53%) |
Apr 21, 2010 | 19.10 | 19.15 | 18.96 | 19.01 | 45,315 | -0.16(-0.83%) |
Apr 20, 2010 | 19.12 | 19.18 | 19.04 | 19.17 | 10,256 | -0.08(-0.42%) |
Apr 19, 2010 | 19.29 | 19.30 | 19.21 | 19.25 | 65,500 | +0.04(+0.21%) |
Apr 16, 2010 | 19.01 | 19.31 | 18.89 | 19.21 | 93,582 | +0.44(+2.34%) |
Apr 15, 2010 | 18.90 | 18.90 | 18.76 | 18.77 | 11,655 | -0.11(-0.58%) |
Apr 14, 2010 | 18.84 | 18.92 | 18.77 | 18.88 | 17,784 | -0.07(-0.37%) |
Apr 13, 2010 | 18.89 | 19.07 | 18.87 | 18.95 | 223,216 | +0.04(+0.21%) |
Apr 12, 2010 | 18.77 | 18.91 | 18.68 | 18.91 | 274,023 | +0.15(+0.80%) |
Apr 09, 2010 | 18.86 | 18.92 | 18.71 | 18.76 | 183,112 | -0.18(-0.95%) |
Apr 08, 2010 | 18.95 | 19.01 | 18.90 | 18.94 | 514,576 | -0.04(-0.21%) |
Apr 07, 2010 | 19.13 | 19.55 | 18.90 | 18.98 | 1,377,127 | -0.29(-1.50%) |
Apr 06, 2010 | 19.31 | 19.31 | 19.20 | 19.27 | 213,711 | -0.04(-0.21%) |
Apr 05, 2010 | 19.37 | 19.40 | 19.27 | 19.31 | 415,999 | -0.13(-0.67%) |
Apr 01, 2010 | 19.48 | 19.44 | 19.44 | 19.44 | 953,800 | -0.23(-1.17%) |
Mar 31, 2010 | 19.55 | 19.84 | 19.55 | 19.67 | 1,153,131 | -0.14(-0.71%) |
Mar 30, 2010 | 19.66 | 19.81 | 19.66 | 19.81 | 8,330 | +0.14(+0.71%) |
Mar 29, 2010 | 19.64 | 19.71 | 19.64 | 19.67 | 23,524 | -0.02(-0.10%) |
Mar 26, 2010 | 19.94 | 19.95 | 19.69 | 19.69 | 24,030 | -0.33(-1.66%) |
Mar 25, 2010 | 19.97 | 20.07 | 19.96 | 20.02 | 10,395 | -0.08(-0.39%) |
Mar 24, 2010 | 19.98 | 20.12 | 19.97 | 20.10 | 23,286 | +0.35(+1.77%) |
Mar 23, 2010 | 19.91 | 19.91 | 19.75 | 19.75 | 7,295 | -0.08(-0.41%) |
Mar 22, 2010 | 19.94 | 19.97 | 19.81 | 19.83 | 19,589 | +0.09(+0.47%) |
Mar 19, 2010 | 19.44 | 19.81 | 19.44 | 19.74 | 35,579 | +0.36(+1.86%) |
Mar 18, 2010 | 19.34 | 19.40 | 19.34 | 19.38 | 5,998 | -0.11(-0.57%) |
Mar 17, 2010 | 19.39 | 19.49 | 19.39 | 19.49 | 8,090 | +0.10(+0.53%) |
Mar 16, 2010 | 19.46 | 19.46 | 19.39 | 19.39 | 66,020 | -0.34(-1.72%) |
Mar 15, 2010 | 19.76 | 19.76 | 19.73 | 19.73 | 23,814 | -0.09(-0.45%) |
Mar 12, 2010 | 19.70 | 19.85 | 19.66 | 19.82 | 6,700 | +0.12(+0.61%) |
Mar 11, 2010 | 19.74 | 19.80 | 19.70 | 19.70 | 11,940 | -0.04(-0.20%) |
Mar 10, 2010 | 19.47 | 19.76 | 19.37 | 19.74 | 55,211 | +0.25(+1.28%) |
Mar 09, 2010 | 19.61 | 19.61 | 19.42 | 19.49 | 14,285 | +0.03(+0.15%) |
Mar 08, 2010 | 19.23 | 19.49 | 19.23 | 19.46 | 40,885 | +0.16(+0.83%) |
Mar 05, 2010 | 19.23 | 19.30 | 19.15 | 19.30 | 32,473 | +0.00(+0.00%) |
Mar 04, 2010 | 19.22 | 19.36 | 19.21 | 19.30 | 125,776 | +0.15(+0.78%) |
Mar 03, 2010 | 19.21 | 19.24 | 19.09 | 19.15 | 32,538 | -0.12(-0.62%) |
Mar 02, 2010 | 19.47 | 19.47 | 19.20 | 19.27 | 94,590 | -0.28(-1.43%) |
Mar 01, 2010 | 19.56 | 19.65 | 19.48 | 19.55 | 57,762 | -0.04(-0.19%) |
Feb 26, 2010 | 19.69 | 19.71 | 19.54 | 19.59 | 17,588 | -0.17(-0.88%) |
Feb 25, 2010 | 20.09 | 20.09 | 19.73 | 19.76 | 17,833 | -0.21(-1.05%) |
Feb 24, 2010 | 19.97 | 19.99 | 19.81 | 19.97 | 30,698 | +0.10(+0.50%) |
Feb 23, 2010 | 19.67 | 19.90 | 19.67 | 19.87 | 33,142 | +0.23(+1.17%) |
Feb 22, 2010 | 19.49 | 19.68 | 19.49 | 19.64 | 17,850 | +0.08(+0.41%) |
Feb 19, 2010 | 19.57 | 19.66 | 19.39 | 19.56 | 22,738 | +0.09(+0.46%) |
Feb 18, 2010 | 19.53 | 19.59 | 19.28 | 19.47 | 42,652 | -0.15(-0.76%) |
Feb 17, 2010 | 19.50 | 19.67 | 19.45 | 19.62 | 31,712 | +0.10(+0.51%) |
Feb 16, 2010 | 19.57 | 19.61 | 19.49 | 19.52 | 60,693 | -0.49(-2.45%) |
Feb 12, 2010 | 20.19 | 20.01 | 20.01 | 20.01 | 42,300 | +0.02(+0.10%) |
Feb 11, 2010 | 20.31 | 20.33 | 19.93 | 19.99 | 114,894 | -0.39(-1.91%) |
Feb 10, 2010 | 20.40 | 20.56 | 20.33 | 20.38 | 31,519 | +0.04(+0.21%) |
Feb 09, 2010 | 20.39 | 20.42 | 20.20 | 20.34 | 48,255 | -0.25(-1.22%) |
Feb 08, 2010 | 20.50 | 20.59 | 20.39 | 20.59 | 65,655 | +0.11(+0.54%) |
Feb 05, 2010 | 20.67 | 20.93 | 20.48 | 20.48 | 124,924 | -0.06(-0.29%) |
Feb 04, 2010 | 20.09 | 20.64 | 20.09 | 20.54 | 228,107 | +0.82(+4.16%) |
Feb 03, 2010 | 19.63 | 19.74 | 19.55 | 19.72 | 56,747 | +0.09(+0.46%) |
Feb 02, 2010 | 19.63 | 19.73 | 19.53 | 19.63 | 45,582 | -0.14(-0.71%) |