Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.12 | 21.24 | 20.55 | 20.82 | 192,101 | -0.29(-1.36%) |
Apr 29, 2010 | 20.78 | 21.38 | 20.78 | 21.11 | 416,335 | +0.51(+2.48%) |
Apr 28, 2010 | 20.83 | 20.83 | 19.87 | 20.60 | 513,163 | +0.08(+0.37%) |
Apr 27, 2010 | 21.55 | 21.61 | 20.51 | 20.52 | 191,700 | -1.05(-4.88%) |
Apr 26, 2010 | 21.71 | 21.91 | 21.52 | 21.58 | 250,649 | -0.02(-0.08%) |
Apr 23, 2010 | 21.50 | 21.66 | 21.44 | 21.59 | 222,243 | +0.09(+0.41%) |
Apr 22, 2010 | 21.11 | 21.59 | 20.98 | 21.51 | 231,922 | +0.15(+0.72%) |
Apr 21, 2010 | 20.87 | 21.36 | 20.87 | 21.35 | 306,192 | +0.47(+2.25%) |
Apr 20, 2010 | 20.75 | 20.92 | 20.61 | 20.88 | 167,613 | +0.33(+1.60%) |
Apr 19, 2010 | 20.79 | 20.89 | 20.31 | 20.55 | 244,461 | -0.37(-1.77%) |
Apr 16, 2010 | 21.37 | 21.68 | 20.81 | 20.92 | 246,012 | -0.59(-2.73%) |
Apr 15, 2010 | 21.68 | 21.68 | 21.41 | 21.51 | 193,334 | -0.11(-0.52%) |
Apr 14, 2010 | 21.22 | 21.62 | 21.22 | 21.62 | 430,737 | +0.57(+2.71%) |
Apr 13, 2010 | 21.13 | 21.14 | 20.92 | 21.05 | 561,404 | +0.06(+0.31%) |
Apr 12, 2010 | 21.02 | 21.10 | 20.97 | 20.99 | 168,079 | +0.01(+0.03%) |
Apr 09, 2010 | 21.08 | 21.17 | 20.85 | 20.98 | 166,500 | +0.04(+0.17%) |
Apr 08, 2010 | 21.09 | 21.27 | 20.90 | 20.95 | 192,300 | -0.19(-0.89%) |
Apr 07, 2010 | 21.49 | 21.49 | 20.95 | 21.14 | 392,707 | -0.31(-1.43%) |
Apr 06, 2010 | 21.92 | 21.98 | 21.40 | 21.44 | 200,631 | -0.31(-1.43%) |
Apr 05, 2010 | 21.80 | 22.18 | 21.74 | 21.75 | 224,357 | -0.10(-0.46%) |
Apr 01, 2010 | 21.98 | 21.85 | 21.85 | 21.85 | 66,827 | +0.08(+0.38%) |
Mar 31, 2010 | 21.93 | 22.04 | 21.77 | 21.77 | 213,410 | -0.14(-0.62%) |
Mar 30, 2010 | 21.71 | 22.02 | 21.62 | 21.91 | 267,519 | +0.29(+1.33%) |
Mar 29, 2010 | 21.51 | 21.69 | 21.44 | 21.62 | 214,250 | +0.09(+0.44%) |
Mar 26, 2010 | 21.62 | 21.86 | 21.40 | 21.52 | 215,256 | -0.13(-0.60%) |
Mar 25, 2010 | 21.58 | 21.82 | 21.39 | 21.65 | 318,009 | +0.22(+1.01%) |
Mar 24, 2010 | 21.24 | 21.58 | 21.23 | 21.44 | 102,612 | +0.01(+0.03%) |
Mar 23, 2010 | 21.47 | 21.51 | 21.01 | 21.43 | 457,594 | +0.04(+0.16%) |
Mar 22, 2010 | 21.15 | 21.53 | 21.06 | 21.39 | 304,732 | +0.28(+1.31%) |
Mar 19, 2010 | 21.29 | 21.35 | 21.06 | 21.12 | 646,846 | -0.34(-1.59%) |
Mar 18, 2010 | 21.68 | 21.68 | 21.16 | 21.46 | 682,072 | -0.08(-0.35%) |
Mar 17, 2010 | 21.53 | 21.91 | 21.29 | 21.54 | 773,221 | +0.03(+0.14%) |
Mar 16, 2010 | 21.63 | 21.67 | 21.39 | 21.51 | 158,462 | -0.19(-0.87%) |
Mar 15, 2010 | 21.81 | 21.81 | 21.68 | 21.69 | 105,357 | -0.31(-1.42%) |
Mar 12, 2010 | 21.75 | 22.02 | 21.69 | 22.01 | 231,752 | +0.25(+1.16%) |
Mar 11, 2010 | 21.62 | 21.96 | 21.56 | 21.75 | 263,176 | -0.06(-0.27%) |
Mar 10, 2010 | 21.99 | 22.14 | 21.80 | 21.81 | 383,462 | -0.11(-0.48%) |
Mar 09, 2010 | 21.77 | 22.34 | 21.68 | 21.92 | 118,683 | +0.10(+0.46%) |
Mar 08, 2010 | 21.55 | 21.92 | 21.55 | 21.82 | 233,313 | +0.12(+0.54%) |
Mar 05, 2010 | 21.43 | 21.86 | 21.41 | 21.70 | 339,701 | +0.56(+2.64%) |
Mar 04, 2010 | 20.73 | 21.21 | 20.73 | 21.14 | 185,174 | +0.35(+1.67%) |
Mar 03, 2010 | 19.97 | 20.98 | 19.97 | 20.79 | 655,431 | +0.83(+4.15%) |
Mar 02, 2010 | 20.00 | 20.29 | 19.88 | 19.97 | 495,925 | -0.02(-0.09%) |
Mar 01, 2010 | 20.08 | 20.08 | 19.81 | 19.98 | 148,633 | +0.03(+0.15%) |
Feb 26, 2010 | 19.97 | 20.05 | 19.84 | 19.95 | 249,811 | +0.08(+0.41%) |
Feb 25, 2010 | 19.85 | 20.20 | 19.59 | 19.87 | 401,588 | -0.16(-0.79%) |
Feb 24, 2010 | 19.91 | 20.04 | 19.79 | 20.03 | 195,096 | +0.12(+0.62%) |
Feb 23, 2010 | 20.11 | 20.11 | 19.66 | 19.91 | 126,534 | -0.12(-0.59%) |
Feb 22, 2010 | 20.01 | 20.04 | 19.89 | 20.02 | 165,694 | +0.05(+0.27%) |
Feb 19, 2010 | 19.95 | 19.99 | 19.64 | 19.97 | 178,653 | +0.06(+0.30%) |
Feb 18, 2010 | 19.81 | 20.05 | 19.43 | 19.91 | 177,309 | +0.01(+0.06%) |
Feb 17, 2010 | 19.99 | 20.18 | 19.79 | 19.90 | 272,687 | +0.02(+0.09%) |
Feb 16, 2010 | 19.27 | 19.99 | 19.24 | 19.88 | 256,045 | +0.66(+3.43%) |
Feb 12, 2010 | 19.25 | 19.22 | 19.22 | 19.22 | 222,587 | -0.15(-0.76%) |
Feb 11, 2010 | 19.29 | 19.46 | 19.22 | 19.37 | 94,063 | +0.18(+0.92%) |
Feb 10, 2010 | 19.06 | 19.22 | 18.94 | 19.20 | 84,168 | +0.15(+0.77%) |
Feb 09, 2010 | 18.64 | 19.31 | 18.60 | 19.05 | 187,920 | +0.51(+2.76%) |
Feb 08, 2010 | 18.42 | 18.68 | 18.31 | 18.54 | 173,660 | +0.12(+0.64%) |
Feb 05, 2010 | 18.30 | 18.44 | 17.88 | 18.42 | 209,101 | -0.01(-0.03%) |
Feb 04, 2010 | 19.14 | 19.27 | 18.38 | 18.42 | 221,162 | -0.97(-5.00%) |
Feb 03, 2010 | 19.09 | 19.58 | 18.97 | 19.39 | 173,728 | +0.35(+1.85%) |
Feb 02, 2010 | 19.04 | 19.18 | 18.87 | 19.04 | 264,059 | +0.21(+1.12%) |