Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.46 | 21.57 | 20.62 | 20.64 | 263,150 | -0.86(-4.00%) |
Apr 29, 2010 | 20.78 | 21.51 | 20.72 | 21.50 | 241,715 | +0.71(+3.40%) |
Apr 28, 2010 | 20.85 | 21.06 | 20.61 | 20.79 | 308,262 | -0.05(-0.25%) |
Apr 27, 2010 | 21.34 | 21.62 | 20.82 | 20.84 | 225,002 | -0.66(-3.07%) |
Apr 26, 2010 | 21.46 | 21.69 | 21.46 | 21.50 | 131,823 | +0.00(+0.00%) |
Apr 23, 2010 | 21.63 | 21.65 | 21.32 | 21.50 | 133,402 | -0.19(-0.88%) |
Apr 22, 2010 | 21.26 | 21.89 | 21.26 | 21.69 | 469,064 | +0.24(+1.14%) |
Apr 21, 2010 | 21.57 | 21.65 | 21.26 | 21.45 | 166,535 | -0.20(-0.92%) |
Apr 20, 2010 | 21.72 | 21.81 | 21.48 | 21.65 | 606,781 | -0.06(-0.27%) |
Apr 19, 2010 | 21.73 | 21.80 | 21.32 | 21.71 | 164,193 | -0.05(-0.24%) |
Apr 16, 2010 | 21.96 | 21.99 | 21.76 | 21.76 | 261,125 | -0.24(-1.08%) |
Apr 15, 2010 | 21.98 | 22.05 | 21.80 | 22.00 | 195,996 | +0.02(+0.09%) |
Apr 14, 2010 | 21.68 | 22.00 | 21.65 | 21.98 | 293,669 | +0.36(+1.65%) |
Apr 13, 2010 | 21.65 | 21.66 | 21.42 | 21.62 | 87,134 | -0.03(-0.15%) |
Apr 12, 2010 | 21.60 | 21.69 | 21.49 | 21.65 | 258,049 | +0.05(+0.21%) |
Apr 09, 2010 | 21.66 | 21.66 | 21.40 | 21.61 | 145,888 | +0.00(+0.00%) |
Apr 08, 2010 | 21.72 | 21.73 | 21.44 | 21.61 | 197,186 | -0.21(-0.97%) |
Apr 07, 2010 | 21.81 | 21.92 | 21.73 | 21.82 | 244,441 | +0.01(+0.03%) |
Apr 06, 2010 | 21.57 | 21.93 | 21.34 | 21.81 | 160,221 | +0.22(+1.04%) |
Apr 05, 2010 | 21.54 | 21.61 | 21.17 | 21.59 | 362,895 | +0.17(+0.77%) |
Apr 01, 2010 | 21.22 | 21.42 | 21.42 | 21.42 | 250,837 | +0.27(+1.28%) |
Mar 31, 2010 | 21.15 | 21.55 | 21.09 | 21.15 | 420,385 | -0.08(-0.37%) |
Mar 30, 2010 | 21.26 | 21.37 | 21.17 | 21.23 | 171,194 | +0.03(+0.12%) |
Mar 29, 2010 | 21.18 | 21.32 | 21.15 | 21.20 | 352,480 | +0.08(+0.37%) |
Mar 26, 2010 | 21.07 | 21.37 | 20.99 | 21.13 | 921,887 | +0.13(+0.63%) |
Mar 25, 2010 | 20.89 | 21.31 | 20.77 | 20.99 | 384,715 | +0.13(+0.60%) |
Mar 24, 2010 | 20.78 | 20.94 | 20.69 | 20.87 | 584,413 | -0.02(-0.09%) |
Mar 23, 2010 | 21.10 | 21.24 | 20.66 | 20.89 | 945,090 | -0.27(-1.28%) |
Mar 22, 2010 | 20.85 | 21.26 | 20.84 | 21.16 | 587,733 | +0.20(+0.98%) |
Mar 19, 2010 | 21.33 | 21.33 | 20.83 | 20.95 | 426,434 | -0.26(-1.25%) |
Mar 18, 2010 | 21.07 | 21.26 | 21.03 | 21.22 | 885,489 | +0.11(+0.53%) |
Mar 17, 2010 | 21.50 | 21.75 | 21.09 | 21.11 | 353,623 | -0.34(-1.60%) |
Mar 16, 2010 | 20.72 | 21.52 | 20.63 | 21.45 | 648,990 | +0.81(+3.90%) |
Mar 15, 2010 | 20.63 | 20.78 | 20.48 | 20.64 | 357,930 | +0.17(+0.81%) |
Mar 12, 2010 | 20.34 | 20.71 | 20.11 | 20.48 | 692,851 | +0.82(+4.17%) |
Mar 11, 2010 | 19.75 | 19.84 | 19.53 | 19.66 | 564,350 | -0.13(-0.63%) |
Mar 10, 2010 | 19.79 | 20.06 | 19.78 | 19.78 | 264,438 | -0.07(-0.33%) |
Mar 09, 2010 | 19.82 | 20.02 | 19.78 | 19.85 | 571,094 | -0.03(-0.13%) |
Mar 08, 2010 | 20.10 | 20.26 | 19.77 | 19.88 | 543,148 | -0.15(-0.76%) |
Mar 05, 2010 | 19.79 | 20.30 | 19.69 | 20.03 | 1,610,895 | +0.18(+0.93%) |
Mar 04, 2010 | 20.10 | 20.98 | 19.74 | 19.84 | 1,587,569 | -1.91(-8.78%) |
Mar 03, 2010 | 21.62 | 22.00 | 21.50 | 21.75 | 430,810 | +0.24(+1.11%) |
Mar 02, 2010 | 21.24 | 21.53 | 21.05 | 21.52 | 236,822 | +0.29(+1.37%) |
Mar 01, 2010 | 21.02 | 21.33 | 20.93 | 21.22 | 302,797 | +0.34(+1.61%) |
Feb 26, 2010 | 20.67 | 20.93 | 20.48 | 20.89 | 240,420 | +0.28(+1.38%) |
Feb 25, 2010 | 19.96 | 20.62 | 19.75 | 20.60 | 610,167 | +0.55(+2.73%) |
Feb 24, 2010 | 20.35 | 20.35 | 19.99 | 20.06 | 199,315 | -0.22(-1.08%) |
Feb 23, 2010 | 20.72 | 20.72 | 20.22 | 20.27 | 199,617 | -0.46(-2.23%) |
Feb 22, 2010 | 20.96 | 21.11 | 20.61 | 20.74 | 244,936 | -0.18(-0.88%) |
Feb 19, 2010 | 20.95 | 21.07 | 20.67 | 20.92 | 273,597 | -0.01(-0.03%) |
Feb 18, 2010 | 20.67 | 20.93 | 20.54 | 20.93 | 181,387 | +0.28(+1.34%) |
Feb 17, 2010 | 20.68 | 20.68 | 20.40 | 20.65 | 119,693 | +0.01(+0.06%) |
Feb 16, 2010 | 20.72 | 20.72 | 20.41 | 20.64 | 152,924 | -0.08(-0.38%) |
Feb 12, 2010 | 20.49 | 20.72 | 20.72 | 20.72 | 277,934 | +0.12(+0.58%) |
Feb 11, 2010 | 20.49 | 20.68 | 20.18 | 20.60 | 193,860 | +0.03(+0.13%) |
Feb 10, 2010 | 20.23 | 20.68 | 20.23 | 20.57 | 268,986 | +0.22(+1.10%) |
Feb 09, 2010 | 20.02 | 20.36 | 19.88 | 20.35 | 815,960 | +0.38(+1.89%) |
Feb 08, 2010 | 20.78 | 20.87 | 19.82 | 19.97 | 677,681 | -0.75(-3.60%) |
Feb 05, 2010 | 21.47 | 21.50 | 20.51 | 20.72 | 896,470 | -0.80(-3.72%) |
Feb 04, 2010 | 21.68 | 21.86 | 21.51 | 21.52 | 751,065 | -0.18(-0.85%) |
Feb 03, 2010 | 22.39 | 22.49 | 21.21 | 21.70 | 1,039,777 | -0.71(-3.15%) |
Feb 02, 2010 | 23.41 | 23.42 | 22.33 | 22.41 | 872,281 | -1.07(-4.56%) |