Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.25 | 23.59 | 22.63 | 22.68 | 416,424 | -0.75(-3.21%) |
Apr 29, 2010 | 23.56 | 23.94 | 23.19 | 23.43 | 502,160 | +0.11(+0.47%) |
Apr 28, 2010 | 23.46 | 23.82 | 23.25 | 23.32 | 299,105 | -0.10(-0.44%) |
Apr 27, 2010 | 24.09 | 24.14 | 23.39 | 23.42 | 449,789 | -0.94(-3.85%) |
Apr 26, 2010 | 24.48 | 24.48 | 24.19 | 24.36 | 389,422 | -0.17(-0.68%) |
Apr 23, 2010 | 24.29 | 24.53 | 23.87 | 24.53 | 1,514,479 | +0.37(+1.52%) |
Apr 22, 2010 | 23.44 | 24.26 | 23.24 | 24.16 | 1,151,106 | +0.51(+2.17%) |
Apr 21, 2010 | 23.62 | 23.73 | 23.43 | 23.65 | 321,380 | +0.02(+0.07%) |
Apr 20, 2010 | 23.60 | 23.72 | 23.36 | 23.63 | 269,452 | +0.03(+0.12%) |
Apr 19, 2010 | 23.33 | 23.80 | 23.06 | 23.60 | 415,898 | +0.12(+0.50%) |
Apr 16, 2010 | 23.14 | 23.60 | 22.87 | 23.48 | 1,049,240 | +0.37(+1.59%) |
Apr 15, 2010 | 22.96 | 23.27 | 22.89 | 23.12 | 400,920 | +0.02(+0.09%) |
Apr 14, 2010 | 23.02 | 23.19 | 22.92 | 23.10 | 429,285 | +0.07(+0.32%) |
Apr 13, 2010 | 23.11 | 23.25 | 22.86 | 23.02 | 322,669 | -0.03(-0.14%) |
Apr 12, 2010 | 23.46 | 23.68 | 22.95 | 23.06 | 928,540 | -0.04(-0.16%) |
Apr 09, 2010 | 21.94 | 23.28 | 21.93 | 23.09 | 818,100 | +1.17(+5.32%) |
Apr 08, 2010 | 22.12 | 22.16 | 21.72 | 21.93 | 267,336 | -0.42(-1.88%) |
Apr 07, 2010 | 22.35 | 22.53 | 22.25 | 22.35 | 297,293 | -0.01(-0.04%) |
Apr 06, 2010 | 22.17 | 22.45 | 22.15 | 22.35 | 230,353 | +0.16(+0.72%) |
Apr 05, 2010 | 21.92 | 22.20 | 21.84 | 22.19 | 225,059 | +0.27(+1.23%) |
Apr 01, 2010 | 21.59 | 21.93 | 21.93 | 21.93 | 330,214 | +0.48(+2.25%) |
Mar 31, 2010 | 21.65 | 21.82 | 21.44 | 21.44 | 162,902 | -0.20(-0.94%) |
Mar 30, 2010 | 22.01 | 22.02 | 21.53 | 21.65 | 227,504 | -0.27(-1.21%) |
Mar 29, 2010 | 21.76 | 21.95 | 21.64 | 21.91 | 181,659 | +0.11(+0.49%) |
Mar 26, 2010 | 21.54 | 21.92 | 21.54 | 21.81 | 200,879 | +0.27(+1.25%) |
Mar 25, 2010 | 21.59 | 21.82 | 21.52 | 21.54 | 239,674 | -0.00(-0.02%) |
Mar 24, 2010 | 21.71 | 21.84 | 21.48 | 21.54 | 198,929 | -0.23(-1.07%) |
Mar 23, 2010 | 21.56 | 21.80 | 21.47 | 21.77 | 227,617 | +0.17(+0.77%) |
Mar 22, 2010 | 21.08 | 21.69 | 21.02 | 21.61 | 272,737 | +0.34(+1.61%) |
Mar 19, 2010 | 21.43 | 21.48 | 21.13 | 21.26 | 414,670 | -0.06(-0.27%) |
Mar 18, 2010 | 21.32 | 21.50 | 21.28 | 21.32 | 418,575 | -0.04(-0.21%) |
Mar 17, 2010 | 21.21 | 21.46 | 21.11 | 21.37 | 450,352 | +0.20(+0.96%) |
Mar 16, 2010 | 20.57 | 21.23 | 20.44 | 21.16 | 828,092 | +0.67(+3.29%) |
Mar 15, 2010 | 20.13 | 20.52 | 19.69 | 20.49 | 472,911 | +0.62(+3.10%) |
Mar 12, 2010 | 19.97 | 19.97 | 19.57 | 19.87 | 728,562 | +0.02(+0.12%) |
Mar 11, 2010 | 19.51 | 19.87 | 19.34 | 19.85 | 234,104 | +0.30(+1.52%) |
Mar 10, 2010 | 19.36 | 19.55 | 19.36 | 19.55 | 159,519 | +0.14(+0.74%) |
Mar 09, 2010 | 19.23 | 19.59 | 19.19 | 19.41 | 152,498 | +0.17(+0.89%) |
Mar 08, 2010 | 19.19 | 19.24 | 19.00 | 19.24 | 195,722 | +0.06(+0.32%) |
Mar 05, 2010 | 18.90 | 19.19 | 18.75 | 19.17 | 169,119 | +0.30(+1.60%) |
Mar 04, 2010 | 18.84 | 18.87 | 18.70 | 18.87 | 118,776 | +0.03(+0.15%) |
Mar 03, 2010 | 18.99 | 18.99 | 18.75 | 18.84 | 180,860 | -0.12(-0.65%) |
Mar 02, 2010 | 18.87 | 19.01 | 18.18 | 18.97 | 217,333 | +0.07(+0.35%) |
Mar 01, 2010 | 18.74 | 18.97 | 18.70 | 18.90 | 165,976 | +0.19(+1.00%) |
Feb 26, 2010 | 18.78 | 18.82 | 18.60 | 18.71 | 225,006 | -0.07(-0.35%) |
Feb 25, 2010 | 18.39 | 18.78 | 18.21 | 18.78 | 209,502 | +0.18(+0.94%) |
Feb 24, 2010 | 18.51 | 18.76 | 18.51 | 18.60 | 186,563 | +0.04(+0.24%) |
Feb 23, 2010 | 18.69 | 18.72 | 18.50 | 18.56 | 218,771 | -0.19(-1.02%) |
Feb 22, 2010 | 18.59 | 18.86 | 18.49 | 18.75 | 283,089 | +0.16(+0.88%) |
Feb 19, 2010 | 18.46 | 18.65 | 18.35 | 18.59 | 247,253 | +0.13(+0.73%) |
Feb 18, 2010 | 18.29 | 18.47 | 18.22 | 18.45 | 234,126 | +0.20(+1.10%) |
Feb 17, 2010 | 18.10 | 18.36 | 17.80 | 18.25 | 268,320 | +0.18(+1.02%) |
Feb 16, 2010 | 18.07 | 18.10 | 17.87 | 18.07 | 216,958 | +0.11(+0.59%) |
Feb 12, 2010 | 17.77 | 17.96 | 17.96 | 17.96 | 622,299 | +0.09(+0.50%) |
Feb 11, 2010 | 17.48 | 17.89 | 17.43 | 17.87 | 272,269 | +0.35(+1.97%) |
Feb 10, 2010 | 17.48 | 17.66 | 17.26 | 17.53 | 212,890 | -0.06(-0.35%) |
Feb 09, 2010 | 17.65 | 17.69 | 17.45 | 17.59 | 316,049 | +0.16(+0.93%) |
Feb 08, 2010 | 17.38 | 17.67 | 17.38 | 17.43 | 244,612 | -0.05(-0.28%) |
Feb 05, 2010 | 17.49 | 17.68 | 17.21 | 17.47 | 393,403 | +0.05(+0.28%) |
Feb 04, 2010 | 17.80 | 17.93 | 17.40 | 17.43 | 440,390 | -0.44(-2.46%) |
Feb 03, 2010 | 17.73 | 17.88 | 17.59 | 17.86 | 412,171 | +0.13(+0.73%) |
Feb 02, 2010 | 17.84 | 17.95 | 17.64 | 17.73 | 529,546 | -0.04(-0.21%) |