Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.55 | 22.61 | 21.55 | 22.49 | 1,060,227 | +0.97(+4.50%) |
Apr 29, 2010 | 20.96 | 21.59 | 20.50 | 21.52 | 649,429 | +0.64(+3.05%) |
Apr 28, 2010 | 20.86 | 21.10 | 20.71 | 20.88 | 421,952 | +0.09(+0.44%) |
Apr 27, 2010 | 21.32 | 21.80 | 20.74 | 20.79 | 606,736 | -0.54(-2.55%) |
Apr 26, 2010 | 21.08 | 21.55 | 21.08 | 21.33 | 350,983 | +0.00(+0.00%) |
Apr 23, 2010 | 21.02 | 21.34 | 20.84 | 21.33 | 296,794 | +0.39(+1.85%) |
Apr 22, 2010 | 20.48 | 21.05 | 20.31 | 20.95 | 450,759 | +0.26(+1.25%) |
Apr 21, 2010 | 20.82 | 20.96 | 20.51 | 20.69 | 384,517 | -0.02(-0.09%) |
Apr 20, 2010 | 20.65 | 20.92 | 20.53 | 20.71 | 404,271 | +0.24(+1.17%) |
Apr 19, 2010 | 20.59 | 20.80 | 20.17 | 20.47 | 402,214 | -0.20(-0.98%) |
Apr 16, 2010 | 20.97 | 21.07 | 20.62 | 20.67 | 436,092 | -0.29(-1.36%) |
Apr 15, 2010 | 20.92 | 21.18 | 20.78 | 20.96 | 318,147 | -0.05(-0.22%) |
Apr 14, 2010 | 21.02 | 21.09 | 20.80 | 21.00 | 465,780 | +0.02(+0.09%) |
Apr 13, 2010 | 21.04 | 21.10 | 20.83 | 20.98 | 395,224 | -0.14(-0.66%) |
Apr 12, 2010 | 21.25 | 21.25 | 21.03 | 21.12 | 478,467 | -0.18(-0.87%) |
Apr 09, 2010 | 21.47 | 21.47 | 21.18 | 21.31 | 641,274 | -0.20(-0.94%) |
Apr 08, 2010 | 21.62 | 21.67 | 21.40 | 21.51 | 291,029 | -0.24(-1.10%) |
Apr 07, 2010 | 21.92 | 21.94 | 21.65 | 21.75 | 416,899 | -0.25(-1.13%) |
Apr 06, 2010 | 21.73 | 22.16 | 21.57 | 22.00 | 489,858 | +0.22(+1.02%) |
Apr 05, 2010 | 21.61 | 21.80 | 21.48 | 21.78 | 330,412 | +0.17(+0.77%) |
Apr 01, 2010 | 21.30 | 21.61 | 21.61 | 21.61 | 607,560 | +0.36(+1.69%) |
Mar 31, 2010 | 20.85 | 21.54 | 20.67 | 21.25 | 726,804 | +0.25(+1.19%) |
Mar 30, 2010 | 21.13 | 21.34 | 20.78 | 21.00 | 1,851,345 | -0.07(-0.35%) |
Mar 29, 2010 | 21.38 | 21.65 | 20.94 | 21.08 | 704,787 | -0.09(-0.44%) |
Mar 26, 2010 | 20.96 | 21.33 | 20.76 | 21.17 | 513,808 | +0.24(+1.15%) |
Mar 25, 2010 | 21.37 | 21.62 | 20.90 | 20.93 | 683,680 | -0.36(-1.69%) |
Mar 24, 2010 | 21.33 | 21.56 | 21.04 | 21.29 | 693,973 | -0.06(-0.30%) |
Mar 23, 2010 | 21.10 | 23.06 | 21.03 | 21.35 | 1,186,732 | +0.48(+2.30%) |
Mar 22, 2010 | 20.07 | 21.19 | 20.07 | 20.87 | 868,922 | +0.71(+3.52%) |
Mar 19, 2010 | 20.22 | 20.28 | 19.78 | 20.16 | 1,157,316 | +1.02(+5.35%) |
Mar 18, 2010 | 19.19 | 19.34 | 19.04 | 19.14 | 352,437 | -0.02(-0.10%) |
Mar 17, 2010 | 19.19 | 19.32 | 19.04 | 19.16 | 521,667 | +0.00(+0.00%) |
Mar 16, 2010 | 19.21 | 19.31 | 19.09 | 19.16 | 223,203 | -0.04(-0.19%) |
Mar 15, 2010 | 19.06 | 19.37 | 19.06 | 19.19 | 368,872 | -0.06(-0.34%) |
Mar 12, 2010 | 19.59 | 19.59 | 19.06 | 19.26 | 455,889 | -0.20(-1.04%) |
Mar 11, 2010 | 19.33 | 19.48 | 19.20 | 19.46 | 419,646 | +0.07(+0.38%) |
Mar 10, 2010 | 19.24 | 19.56 | 19.04 | 19.39 | 296,908 | +0.24(+1.25%) |
Mar 09, 2010 | 19.23 | 19.41 | 19.03 | 19.15 | 692,513 | -0.18(-0.95%) |
Mar 08, 2010 | 19.53 | 19.66 | 19.29 | 19.33 | 524,012 | -0.14(-0.71%) |
Mar 05, 2010 | 19.19 | 19.63 | 19.16 | 19.47 | 444,400 | +0.34(+1.78%) |
Mar 04, 2010 | 19.21 | 19.31 | 19.05 | 19.13 | 300,718 | -0.10(-0.53%) |
Mar 03, 2010 | 19.40 | 19.49 | 19.05 | 19.23 | 439,077 | -0.07(-0.38%) |
Mar 02, 2010 | 18.71 | 19.32 | 18.66 | 19.31 | 735,479 | +0.60(+3.21%) |
Mar 01, 2010 | 18.96 | 19.45 | 18.59 | 18.71 | 885,442 | -0.59(-3.06%) |
Feb 26, 2010 | 19.59 | 19.59 | 19.16 | 19.30 | 320,418 | -0.22(-1.13%) |
Feb 25, 2010 | 19.26 | 19.55 | 19.09 | 19.52 | 296,748 | +0.05(+0.24%) |
Feb 24, 2010 | 19.70 | 19.70 | 19.37 | 19.47 | 435,979 | -0.17(-0.85%) |
Feb 23, 2010 | 19.98 | 19.98 | 19.47 | 19.64 | 393,065 | -0.18(-0.93%) |
Feb 22, 2010 | 20.29 | 20.32 | 19.75 | 19.82 | 441,349 | -0.45(-2.23%) |
Feb 19, 2010 | 20.10 | 20.39 | 19.86 | 20.27 | 385,196 | +0.17(+0.83%) |
Feb 18, 2010 | 19.79 | 20.14 | 19.75 | 20.11 | 416,837 | +0.32(+1.63%) |
Feb 17, 2010 | 19.91 | 19.96 | 19.54 | 19.79 | 407,427 | -0.12(-0.60%) |
Feb 16, 2010 | 19.70 | 19.96 | 19.54 | 19.90 | 398,296 | +0.39(+1.98%) |
Feb 12, 2010 | 19.49 | 19.52 | 19.52 | 19.52 | 372,081 | -0.11(-0.56%) |
Feb 11, 2010 | 19.16 | 19.72 | 19.12 | 19.63 | 530,630 | +0.35(+1.82%) |
Feb 10, 2010 | 19.14 | 19.44 | 19.00 | 19.28 | 480,214 | +0.05(+0.24%) |
Feb 09, 2010 | 19.03 | 19.42 | 18.74 | 19.23 | 721,820 | +0.52(+2.76%) |
Feb 08, 2010 | 19.15 | 19.18 | 18.71 | 18.71 | 543,501 | -0.46(-2.41%) |
Feb 05, 2010 | 19.34 | 19.45 | 18.84 | 19.18 | 626,602 | -0.06(-0.34%) |
Feb 04, 2010 | 19.41 | 19.62 | 19.22 | 19.24 | 982,263 | -0.35(-1.79%) |
Feb 03, 2010 | 19.85 | 20.02 | 19.44 | 19.59 | 592,727 | -0.29(-1.44%) |
Feb 02, 2010 | 20.23 | 20.45 | 19.83 | 19.88 | 645,397 | -0.35(-1.73%) |