Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.11 | 20.14 | 19.89 | 19.89 | 53,271 | -0.19(-0.94%) |
Apr 29, 2010 | 19.95 | 20.16 | 19.95 | 20.08 | 76,516 | +0.25(+1.28%) |
Apr 28, 2010 | 19.96 | 19.96 | 19.71 | 19.83 | 89,289 | -0.05(-0.26%) |
Apr 27, 2010 | 20.22 | 20.24 | 19.81 | 19.88 | 137,416 | -0.41(-2.02%) |
Apr 26, 2010 | 20.39 | 20.42 | 20.29 | 20.29 | 194,278 | -0.09(-0.42%) |
Apr 23, 2010 | 20.19 | 20.38 | 20.19 | 20.38 | 50,560 | +0.10(+0.49%) |
Apr 22, 2010 | 20.27 | 20.29 | 20.15 | 20.28 | 73,535 | -0.05(-0.25%) |
Apr 21, 2010 | 20.34 | 20.35 | 20.25 | 20.33 | 92,783 | +0.00(+0.01%) |
Apr 20, 2010 | 20.38 | 20.38 | 20.27 | 20.33 | 22,122 | +0.07(+0.32%) |
Apr 19, 2010 | 20.17 | 20.27 | 20.11 | 20.26 | 32,834 | -0.03(-0.17%) |
Apr 16, 2010 | 20.38 | 20.43 | 20.16 | 20.29 | 85,166 | -0.09(-0.44%) |
Apr 15, 2010 | 20.35 | 20.45 | 20.31 | 20.38 | 98,423 | -0.15(-0.74%) |
Apr 14, 2010 | 20.41 | 20.54 | 20.41 | 20.54 | 78,287 | +0.07(+0.35%) |
Apr 13, 2010 | 20.43 | 20.52 | 20.38 | 20.46 | 48,144 | -0.02(-0.10%) |
Apr 12, 2010 | 20.39 | 20.51 | 20.39 | 20.48 | 38,708 | +0.10(+0.51%) |
Apr 09, 2010 | 20.30 | 20.39 | 20.28 | 20.38 | 104,649 | +0.11(+0.53%) |
Apr 08, 2010 | 20.22 | 20.28 | 20.08 | 20.27 | 94,114 | +0.00(+0.02%) |
Apr 07, 2010 | 20.35 | 20.36 | 20.23 | 20.27 | 82,382 | -0.07(-0.32%) |
Apr 06, 2010 | 20.37 | 20.38 | 20.26 | 20.34 | 91,339 | -0.07(-0.36%) |
Apr 05, 2010 | 20.57 | 20.57 | 20.40 | 20.41 | 44,148 | -0.00(-0.02%) |
Apr 01, 2010 | 20.36 | 20.41 | 20.41 | 20.41 | 202,403 | +0.11(+0.57%) |
Mar 31, 2010 | 20.34 | 20.35 | 20.22 | 20.30 | 97,736 | +0.01(+0.05%) |
Mar 30, 2010 | 20.34 | 20.36 | 20.27 | 20.29 | 34,365 | +0.01(+0.06%) |
Mar 29, 2010 | 20.21 | 20.29 | 20.17 | 20.28 | 38,984 | +0.16(+0.79%) |
Mar 26, 2010 | 20.14 | 20.17 | 20.05 | 20.12 | 50,026 | +0.03(+0.15%) |
Mar 25, 2010 | 20.10 | 20.22 | 20.07 | 20.09 | 67,671 | -0.01(-0.07%) |
Mar 24, 2010 | 20.19 | 20.19 | 20.06 | 20.10 | 112,363 | -0.24(-1.18%) |
Mar 23, 2010 | 20.26 | 20.34 | 20.19 | 20.34 | 45,590 | +0.07(+0.37%) |
Mar 22, 2010 | 20.03 | 20.28 | 19.87 | 20.27 | 54,025 | +0.17(+0.82%) |
Mar 19, 2010 | 20.19 | 20.21 | 20.07 | 20.10 | 45,201 | -0.16(-0.78%) |
Mar 18, 2010 | 20.18 | 20.26 | 20.18 | 20.26 | 90,078 | -0.01(-0.07%) |
Mar 17, 2010 | 20.29 | 20.29 | 20.17 | 20.27 | 377,932 | +0.09(+0.46%) |
Mar 16, 2010 | 20.09 | 20.19 | 20.05 | 20.18 | 58,218 | +0.15(+0.74%) |
Mar 15, 2010 | 19.94 | 20.04 | 19.94 | 20.03 | 213,448 | +0.03(+0.16%) |
Mar 12, 2010 | 19.91 | 20.00 | 19.91 | 20.00 | 472,479 | +0.06(+0.29%) |
Mar 11, 2010 | 19.94 | 19.94 | 19.83 | 19.94 | 58,375 | +0.06(+0.29%) |
Mar 10, 2010 | 19.84 | 19.94 | 19.84 | 19.88 | 74,480 | +0.04(+0.19%) |
Mar 09, 2010 | 19.93 | 19.94 | 19.84 | 19.85 | 276,249 | -0.04(-0.23%) |
Mar 08, 2010 | 19.96 | 20.04 | 19.88 | 19.89 | 70,893 | -0.13(-0.67%) |
Mar 05, 2010 | 19.88 | 20.03 | 19.81 | 20.03 | 95,692 | +0.19(+0.94%) |
Mar 04, 2010 | 19.89 | 19.96 | 19.80 | 19.84 | 64,119 | +0.04(+0.21%) |
Mar 03, 2010 | 19.89 | 19.92 | 19.74 | 19.80 | 231,146 | +0.02(+0.12%) |
Mar 02, 2010 | 19.75 | 19.85 | 19.74 | 19.77 | 162,723 | +0.08(+0.42%) |
Mar 01, 2010 | 19.46 | 19.71 | 19.46 | 19.69 | 243,058 | +0.13(+0.67%) |
Feb 26, 2010 | 19.56 | 19.59 | 19.45 | 19.56 | 58,856 | +0.04(+0.23%) |
Feb 25, 2010 | 19.37 | 19.54 | 19.30 | 19.52 | 65,178 | -0.10(-0.49%) |
Feb 24, 2010 | 19.54 | 19.64 | 19.48 | 19.61 | 29,194 | +0.13(+0.65%) |
Feb 23, 2010 | 19.64 | 19.64 | 19.43 | 19.48 | 113,804 | -0.13(-0.67%) |
Feb 22, 2010 | 19.68 | 19.69 | 19.53 | 19.62 | 53,703 | -0.04(-0.19%) |
Feb 19, 2010 | 19.57 | 19.65 | 19.47 | 19.65 | 60,315 | +0.09(+0.48%) |
Feb 18, 2010 | 19.50 | 19.57 | 19.44 | 19.56 | 45,555 | +0.11(+0.56%) |
Feb 17, 2010 | 19.34 | 19.46 | 19.34 | 19.45 | 124,994 | +0.07(+0.35%) |
Feb 16, 2010 | 19.14 | 19.39 | 19.14 | 19.38 | 175,282 | +0.21(+1.10%) |
Feb 12, 2010 | 19.08 | 19.17 | 19.17 | 19.17 | 89,892 | -0.00(-0.00%) |
Feb 11, 2010 | 18.98 | 19.19 | 18.87 | 19.17 | 40,321 | +0.26(+1.37%) |
Feb 10, 2010 | 18.88 | 18.97 | 18.78 | 18.92 | 55,278 | -0.07(-0.36%) |
Feb 09, 2010 | 18.86 | 19.13 | 18.77 | 18.98 | 112,531 | +0.33(+1.78%) |
Feb 08, 2010 | 18.75 | 18.88 | 18.65 | 18.65 | 278,519 | -0.03(-0.17%) |
Feb 05, 2010 | 18.84 | 18.84 | 18.42 | 18.68 | 163,265 | -0.17(-0.91%) |
Feb 04, 2010 | 19.25 | 19.25 | 18.85 | 18.86 | 175,644 | -0.58(-2.99%) |
Feb 03, 2010 | 19.53 | 19.53 | 19.39 | 19.44 | 111,237 | -0.15(-0.74%) |
Feb 02, 2010 | 19.37 | 19.61 | 19.29 | 19.58 | 2,070,704 | +0.34(+1.77%) |