Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.58 | 22.60 | 20.68 | 20.74 | 1,135,745 | -1.80(-7.99%) |
Apr 29, 2010 | 22.50 | 22.69 | 22.35 | 22.54 | 330,190 | +0.15(+0.67%) |
Apr 28, 2010 | 22.16 | 22.45 | 22.07 | 22.39 | 383,231 | +0.24(+1.08%) |
Apr 27, 2010 | 23.33 | 23.70 | 22.09 | 22.15 | 763,415 | -1.19(-5.10%) |
Apr 26, 2010 | 23.36 | 23.50 | 23.11 | 23.34 | 379,557 | +0.03(+0.13%) |
Apr 23, 2010 | 23.26 | 23.75 | 22.91 | 23.31 | 700,568 | +0.27(+1.17%) |
Apr 22, 2010 | 22.51 | 23.14 | 22.30 | 23.04 | 575,951 | +0.38(+1.68%) |
Apr 21, 2010 | 22.90 | 22.91 | 22.30 | 22.66 | 494,835 | -0.04(-0.18%) |
Apr 20, 2010 | 21.97 | 22.96 | 21.97 | 22.70 | 854,705 | +0.75(+3.42%) |
Apr 19, 2010 | 21.38 | 22.14 | 21.37 | 21.95 | 476,342 | +0.56(+2.62%) |
Apr 16, 2010 | 22.08 | 22.21 | 21.33 | 21.39 | 497,475 | -0.67(-3.04%) |
Apr 15, 2010 | 21.80 | 22.23 | 21.80 | 22.06 | 385,864 | +0.26(+1.19%) |
Apr 14, 2010 | 21.71 | 21.80 | 21.43 | 21.80 | 343,934 | +0.14(+0.65%) |
Apr 13, 2010 | 21.49 | 21.66 | 21.23 | 21.66 | 395,988 | +0.08(+0.37%) |
Apr 12, 2010 | 21.00 | 21.59 | 20.96 | 21.58 | 345,632 | +0.62(+2.96%) |
Apr 09, 2010 | 21.16 | 21.17 | 20.71 | 20.96 | 345,576 | -0.18(-0.85%) |
Apr 08, 2010 | 21.19 | 21.22 | 20.96 | 21.14 | 267,383 | +0.06(+0.28%) |
Apr 07, 2010 | 21.63 | 21.63 | 20.96 | 21.08 | 357,474 | -0.60(-2.77%) |
Apr 06, 2010 | 21.46 | 21.69 | 21.26 | 21.68 | 372,500 | +0.20(+0.93%) |
Apr 05, 2010 | 20.94 | 21.49 | 20.93 | 21.48 | 489,218 | +0.53(+2.53%) |
Apr 01, 2010 | 20.61 | 20.95 | 20.95 | 20.95 | 364,300 | +0.35(+1.70%) |
Mar 31, 2010 | 20.75 | 20.81 | 20.50 | 20.60 | 470,244 | -0.19(-0.91%) |
Mar 30, 2010 | 21.25 | 21.25 | 20.69 | 20.79 | 383,013 | -0.43(-2.03%) |
Mar 29, 2010 | 21.07 | 21.26 | 21.00 | 21.22 | 401,100 | +0.30(+1.43%) |
Mar 26, 2010 | 21.06 | 21.31 | 20.89 | 20.92 | 258,965 | -0.12(-0.57%) |
Mar 25, 2010 | 21.33 | 21.55 | 21.03 | 21.04 | 444,591 | -0.05(-0.24%) |
Mar 24, 2010 | 20.64 | 21.54 | 20.54 | 21.09 | 742,698 | +0.42(+2.03%) |
Mar 23, 2010 | 20.84 | 20.91 | 20.45 | 20.67 | 410,081 | -0.10(-0.48%) |
Mar 22, 2010 | 20.25 | 20.82 | 20.11 | 20.77 | 540,731 | +0.34(+1.66%) |
Mar 19, 2010 | 20.84 | 21.12 | 20.34 | 20.43 | 524,570 | -0.30(-1.45%) |
Mar 18, 2010 | 20.71 | 21.00 | 20.26 | 20.73 | 377,094 | +0.04(+0.19%) |
Mar 17, 2010 | 20.63 | 21.04 | 20.54 | 20.69 | 560,986 | +0.20(+0.98%) |
Mar 16, 2010 | 20.25 | 20.54 | 19.73 | 20.49 | 862,011 | +0.09(+0.44%) |
Mar 15, 2010 | 20.40 | 22.19 | 20.12 | 20.40 | 1,897,278 | -1.57(-7.15%) |
Mar 12, 2010 | 21.71 | 21.97 | 21.56 | 21.97 | 515,609 | +0.45(+2.09%) |
Mar 11, 2010 | 21.80 | 22.00 | 21.39 | 21.52 | 520,000 | -0.32(-1.47%) |
Mar 10, 2010 | 21.53 | 21.89 | 21.50 | 21.84 | 585,066 | +0.43(+2.01%) |
Mar 09, 2010 | 21.06 | 21.44 | 20.69 | 21.41 | 764,314 | +0.42(+2.00%) |
Mar 08, 2010 | 21.00 | 21.25 | 20.97 | 20.99 | 449,325 | +0.17(+0.82%) |
Mar 05, 2010 | 20.38 | 20.89 | 20.35 | 20.82 | 609,530 | +0.58(+2.87%) |
Mar 04, 2010 | 19.94 | 20.35 | 19.94 | 20.24 | 310,656 | +0.32(+1.61%) |
Mar 03, 2010 | 20.63 | 20.63 | 19.88 | 19.92 | 534,163 | -0.53(-2.59%) |
Mar 02, 2010 | 20.10 | 20.60 | 20.00 | 20.45 | 818,661 | +0.39(+1.94%) |
Mar 01, 2010 | 19.84 | 20.08 | 19.79 | 20.06 | 765,109 | +0.33(+1.67%) |
Feb 26, 2010 | 19.98 | 19.99 | 19.61 | 19.73 | 471,041 | -0.24(-1.20%) |
Feb 25, 2010 | 19.76 | 19.97 | 19.56 | 19.97 | 437,489 | +0.11(+0.55%) |
Feb 24, 2010 | 19.63 | 19.93 | 19.52 | 19.86 | 705,016 | +0.22(+1.12%) |
Feb 23, 2010 | 19.63 | 19.94 | 19.40 | 19.64 | 570,221 | +0.04(+0.20%) |
Feb 22, 2010 | 18.87 | 19.80 | 18.73 | 19.60 | 835,126 | +0.92(+4.93%) |
Feb 19, 2010 | 18.86 | 19.36 | 18.62 | 18.68 | 663,894 | -0.16(-0.85%) |
Feb 18, 2010 | 18.33 | 18.86 | 18.24 | 18.84 | 552,142 | +0.53(+2.89%) |
Feb 17, 2010 | 18.10 | 18.31 | 18.00 | 18.31 | 297,332 | +0.31(+1.72%) |
Feb 16, 2010 | 18.11 | 18.27 | 17.85 | 18.00 | 403,966 | +0.06(+0.33%) |
Feb 12, 2010 | 17.84 | 17.94 | 17.94 | 17.94 | 233,900 | -0.06(-0.33%) |
Feb 11, 2010 | 17.68 | 18.05 | 17.56 | 18.00 | 207,522 | +0.26(+1.47%) |
Feb 10, 2010 | 17.64 | 17.79 | 17.50 | 17.74 | 295,729 | -0.01(-0.06%) |
Feb 09, 2010 | 17.96 | 17.99 | 17.68 | 17.75 | 256,940 | +0.00(+0.00%) |
Feb 08, 2010 | 17.53 | 17.96 | 17.46 | 17.75 | 454,013 | +0.26(+1.49%) |
Feb 05, 2010 | 17.42 | 17.58 | 16.77 | 17.49 | 689,096 | +0.05(+0.29%) |
Feb 04, 2010 | 17.86 | 18.08 | 17.42 | 17.44 | 476,961 | -0.52(-2.90%) |
Feb 03, 2010 | 17.85 | 18.16 | 17.79 | 17.96 | 389,930 | +0.09(+0.50%) |
Feb 02, 2010 | 18.13 | 18.14 | 17.77 | 17.87 | 367,836 | -0.20(-1.11%) |