Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.13 | 21.24 | 20.56 | 20.83 | 192,021 | -0.29(-1.36%) |
Apr 29, 2010 | 20.79 | 21.39 | 20.79 | 21.12 | 416,160 | +0.51(+2.48%) |
Apr 28, 2010 | 20.84 | 20.84 | 19.88 | 20.61 | 512,948 | +0.08(+0.37%) |
Apr 27, 2010 | 21.56 | 21.62 | 20.52 | 20.53 | 191,620 | -1.05(-4.88%) |
Apr 26, 2010 | 21.72 | 21.92 | 21.53 | 21.59 | 250,544 | -0.02(-0.08%) |
Apr 23, 2010 | 21.51 | 21.67 | 21.44 | 21.60 | 222,150 | +0.09(+0.41%) |
Apr 22, 2010 | 21.12 | 21.60 | 20.99 | 21.52 | 231,825 | +0.15(+0.72%) |
Apr 21, 2010 | 20.88 | 21.37 | 20.88 | 21.36 | 306,064 | +0.47(+2.25%) |
Apr 20, 2010 | 20.76 | 20.93 | 20.62 | 20.89 | 167,543 | +0.33(+1.60%) |
Apr 19, 2010 | 20.80 | 20.90 | 20.32 | 20.56 | 244,359 | -0.37(-1.77%) |
Apr 16, 2010 | 21.37 | 21.69 | 20.82 | 20.93 | 245,909 | -0.59(-2.73%) |
Apr 15, 2010 | 21.69 | 21.69 | 21.42 | 21.52 | 193,253 | -0.11(-0.52%) |
Apr 14, 2010 | 21.23 | 21.63 | 21.23 | 21.63 | 430,557 | +0.57(+2.71%) |
Apr 13, 2010 | 21.14 | 21.15 | 20.93 | 21.06 | 561,169 | +0.06(+0.31%) |
Apr 12, 2010 | 21.03 | 21.11 | 20.98 | 21.00 | 168,009 | +0.01(+0.03%) |
Apr 09, 2010 | 21.09 | 21.18 | 20.86 | 20.99 | 166,430 | +0.04(+0.17%) |
Apr 08, 2010 | 21.10 | 21.27 | 20.91 | 20.96 | 192,220 | -0.19(-0.89%) |
Apr 07, 2010 | 21.50 | 21.50 | 20.96 | 21.14 | 392,543 | -0.31(-1.43%) |
Apr 06, 2010 | 21.93 | 21.99 | 21.41 | 21.45 | 200,547 | -0.31(-1.43%) |
Apr 05, 2010 | 21.81 | 22.19 | 21.75 | 21.76 | 224,263 | -0.10(-0.46%) |
Apr 01, 2010 | 21.99 | 21.86 | 21.86 | 21.86 | 66,799 | +0.08(+0.38%) |
Mar 31, 2010 | 21.94 | 22.05 | 21.77 | 21.78 | 213,320 | -0.14(-0.62%) |
Mar 30, 2010 | 21.72 | 22.03 | 21.63 | 21.92 | 267,407 | +0.29(+1.33%) |
Mar 29, 2010 | 21.52 | 21.70 | 21.45 | 21.63 | 214,160 | +0.09(+0.44%) |
Mar 26, 2010 | 21.63 | 21.87 | 21.41 | 21.53 | 215,166 | -0.13(-0.60%) |
Mar 25, 2010 | 21.59 | 21.83 | 21.40 | 21.66 | 317,876 | +0.22(+1.02%) |
Mar 24, 2010 | 21.24 | 21.59 | 21.24 | 21.44 | 102,569 | +0.01(+0.03%) |
Mar 23, 2010 | 21.47 | 21.52 | 21.02 | 21.44 | 457,403 | +0.04(+0.16%) |
Mar 22, 2010 | 21.16 | 21.54 | 21.07 | 21.40 | 304,604 | +0.28(+1.31%) |
Mar 19, 2010 | 21.30 | 21.36 | 21.07 | 21.13 | 646,575 | -0.34(-1.59%) |
Mar 18, 2010 | 21.69 | 21.69 | 21.17 | 21.47 | 681,787 | -0.08(-0.35%) |
Mar 17, 2010 | 21.54 | 21.92 | 21.30 | 21.54 | 772,897 | +0.03(+0.14%) |
Mar 16, 2010 | 21.64 | 21.68 | 21.40 | 21.52 | 158,395 | -0.19(-0.87%) |
Mar 15, 2010 | 21.82 | 21.82 | 21.69 | 21.70 | 105,313 | -0.31(-1.42%) |
Mar 12, 2010 | 21.76 | 22.03 | 21.70 | 22.02 | 231,655 | +0.25(+1.16%) |
Mar 11, 2010 | 21.63 | 21.97 | 21.57 | 21.76 | 263,066 | -0.06(-0.27%) |
Mar 10, 2010 | 22.00 | 22.15 | 21.81 | 21.82 | 383,301 | -0.11(-0.48%) |
Mar 09, 2010 | 21.77 | 22.34 | 21.69 | 21.93 | 118,634 | +0.10(+0.46%) |
Mar 08, 2010 | 21.56 | 21.93 | 21.56 | 21.83 | 233,216 | +0.12(+0.54%) |
Mar 05, 2010 | 21.44 | 21.87 | 21.42 | 21.71 | 339,559 | +0.56(+2.64%) |
Mar 04, 2010 | 20.74 | 21.22 | 20.74 | 21.15 | 185,096 | +0.35(+1.67%) |
Mar 03, 2010 | 19.97 | 20.99 | 19.97 | 20.80 | 655,157 | +0.83(+4.15%) |
Mar 02, 2010 | 20.01 | 20.30 | 19.89 | 19.97 | 495,718 | -0.02(-0.09%) |
Mar 01, 2010 | 20.09 | 20.09 | 19.82 | 19.99 | 148,571 | +0.03(+0.15%) |
Feb 26, 2010 | 19.97 | 20.06 | 19.84 | 19.96 | 249,706 | +0.08(+0.41%) |
Feb 25, 2010 | 19.86 | 20.20 | 19.60 | 19.88 | 401,420 | -0.16(-0.79%) |
Feb 24, 2010 | 19.91 | 20.05 | 19.80 | 20.04 | 195,014 | +0.12(+0.62%) |
Feb 23, 2010 | 20.11 | 20.11 | 19.67 | 19.91 | 126,481 | -0.12(-0.59%) |
Feb 22, 2010 | 20.02 | 20.05 | 19.90 | 20.03 | 165,624 | +0.05(+0.26%) |
Feb 19, 2010 | 19.96 | 20.00 | 19.64 | 19.98 | 178,578 | +0.06(+0.30%) |
Feb 18, 2010 | 19.82 | 20.06 | 19.44 | 19.92 | 177,235 | +0.01(+0.06%) |
Feb 17, 2010 | 20.00 | 20.19 | 19.80 | 19.91 | 272,573 | +0.02(+0.09%) |
Feb 16, 2010 | 19.27 | 20.00 | 19.24 | 19.89 | 255,937 | +0.66(+3.43%) |
Feb 12, 2010 | 19.26 | 19.23 | 19.23 | 19.23 | 222,494 | -0.15(-0.76%) |
Feb 11, 2010 | 19.30 | 19.47 | 19.23 | 19.38 | 94,023 | +0.18(+0.92%) |
Feb 10, 2010 | 19.07 | 19.23 | 18.95 | 19.20 | 84,133 | +0.15(+0.77%) |
Feb 09, 2010 | 18.64 | 19.31 | 18.61 | 19.06 | 187,841 | +0.51(+2.76%) |
Feb 08, 2010 | 18.43 | 18.69 | 18.31 | 18.54 | 173,587 | +0.12(+0.64%) |
Feb 05, 2010 | 18.31 | 18.45 | 17.89 | 18.43 | 209,013 | -0.01(-0.03%) |
Feb 04, 2010 | 19.15 | 19.27 | 18.39 | 18.43 | 221,069 | -0.97(-5.00%) |
Feb 03, 2010 | 19.10 | 19.59 | 18.98 | 19.40 | 173,655 | +0.35(+1.85%) |
Feb 02, 2010 | 19.04 | 19.19 | 18.87 | 19.05 | 263,948 | +0.21(+1.12%) |