Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.17 | 25.48 | 24.22 | 24.27 | 240,179 | -0.91(-3.61%) |
Apr 29, 2010 | 24.69 | 25.20 | 24.54 | 25.18 | 255,582 | +0.79(+3.24%) |
Apr 28, 2010 | 24.42 | 24.88 | 24.09 | 24.39 | 161,860 | +0.33(+1.37%) |
Apr 27, 2010 | 24.30 | 24.73 | 23.95 | 24.06 | 169,544 | -0.44(-1.80%) |
Apr 26, 2010 | 24.65 | 24.76 | 24.19 | 24.50 | 285,020 | -0.08(-0.33%) |
Apr 23, 2010 | 23.93 | 24.73 | 23.83 | 24.58 | 286,018 | +0.74(+3.10%) |
Apr 22, 2010 | 23.20 | 23.87 | 22.96 | 23.84 | 126,734 | +0.33(+1.40%) |
Apr 21, 2010 | 23.45 | 24.00 | 23.27 | 23.51 | 207,204 | +0.18(+0.77%) |
Apr 20, 2010 | 22.92 | 23.42 | 22.80 | 23.33 | 377,953 | +0.63(+2.78%) |
Apr 19, 2010 | 22.86 | 23.10 | 22.39 | 22.70 | 218,600 | -0.34(-1.48%) |
Apr 16, 2010 | 23.18 | 23.40 | 22.74 | 23.04 | 329,180 | -0.18(-0.78%) |
Apr 15, 2010 | 23.38 | 23.40 | 23.00 | 23.22 | 262,013 | -0.07(-0.30%) |
Apr 14, 2010 | 22.68 | 23.65 | 22.63 | 23.29 | 350,931 | +0.82(+3.65%) |
Apr 13, 2010 | 22.28 | 22.59 | 22.21 | 22.47 | 102,873 | +0.19(+0.85%) |
Apr 12, 2010 | 22.12 | 22.62 | 22.12 | 22.28 | 210,745 | +0.13(+0.59%) |
Apr 09, 2010 | 21.87 | 22.17 | 21.58 | 22.15 | 85,168 | +0.28(+1.28%) |
Apr 08, 2010 | 22.14 | 22.17 | 21.82 | 21.87 | 167,138 | -0.43(-1.93%) |
Apr 07, 2010 | 22.76 | 22.96 | 22.03 | 22.30 | 193,744 | -0.46(-2.02%) |
Apr 06, 2010 | 22.45 | 22.93 | 22.41 | 22.76 | 135,459 | +0.27(+1.20%) |
Apr 05, 2010 | 22.18 | 22.49 | 21.98 | 22.49 | 149,175 | +0.49(+2.23%) |
Apr 01, 2010 | 22.00 | 22.00 | 22.00 | 22.00 | 324,100 | +0.25(+1.15%) |
Mar 31, 2010 | 22.37 | 22.55 | 21.70 | 21.75 | 243,017 | -0.66(-2.95%) |
Mar 30, 2010 | 22.77 | 23.20 | 22.34 | 22.41 | 224,777 | -0.42(-1.84%) |
Mar 29, 2010 | 22.41 | 22.85 | 22.41 | 22.83 | 145,476 | +0.49(+2.19%) |
Mar 26, 2010 | 22.44 | 22.60 | 21.73 | 22.34 | 243,580 | -0.07(-0.31%) |
Mar 25, 2010 | 22.81 | 23.75 | 22.33 | 22.41 | 483,213 | +0.00(+0.00%) |
Mar 24, 2010 | 22.47 | 22.69 | 22.22 | 22.41 | 117,571 | -0.24(-1.06%) |
Mar 23, 2010 | 22.14 | 22.72 | 21.91 | 22.65 | 163,624 | +0.47(+2.12%) |
Mar 22, 2010 | 21.09 | 22.55 | 20.47 | 22.18 | 281,333 | +1.09(+5.17%) |
Mar 19, 2010 | 20.80 | 21.31 | 20.75 | 21.09 | 403,521 | +0.29(+1.39%) |
Mar 18, 2010 | 20.33 | 20.84 | 20.23 | 20.80 | 139,770 | +0.36(+1.76%) |
Mar 17, 2010 | 20.46 | 20.59 | 20.42 | 20.44 | 248,236 | +0.09(+0.44%) |
Mar 16, 2010 | 20.32 | 20.40 | 20.10 | 20.35 | 187,079 | +0.05(+0.25%) |
Mar 15, 2010 | 20.23 | 20.33 | 20.16 | 20.30 | 108,370 | -0.04(-0.20%) |
Mar 12, 2010 | 20.18 | 20.36 | 19.83 | 20.34 | 376,759 | +0.20(+0.99%) |
Mar 11, 2010 | 19.88 | 20.16 | 19.82 | 20.14 | 81,478 | +0.05(+0.25%) |
Mar 10, 2010 | 20.15 | 20.32 | 19.87 | 20.09 | 307,266 | -0.14(-0.69%) |
Mar 09, 2010 | 20.37 | 20.51 | 20.07 | 20.23 | 186,809 | -0.13(-0.64%) |
Mar 08, 2010 | 20.44 | 20.58 | 20.13 | 20.36 | 140,846 | -0.14(-0.68%) |
Mar 05, 2010 | 20.36 | 20.67 | 20.36 | 20.50 | 172,182 | +0.25(+1.23%) |
Mar 04, 2010 | 20.00 | 20.35 | 19.98 | 20.25 | 152,870 | +0.29(+1.45%) |
Mar 03, 2010 | 20.03 | 20.11 | 19.84 | 19.96 | 518,460 | +0.02(+0.10%) |
Mar 02, 2010 | 20.01 | 20.05 | 19.67 | 19.94 | 229,628 | +0.03(+0.15%) |
Mar 01, 2010 | 19.77 | 20.03 | 19.57 | 19.91 | 243,638 | +0.14(+0.71%) |
Feb 26, 2010 | 20.19 | 20.23 | 18.58 | 19.77 | 570,347 | -1.62(-7.57%) |
Feb 25, 2010 | 20.97 | 21.40 | 20.60 | 21.39 | 184,202 | +0.11(+0.52%) |
Feb 24, 2010 | 21.17 | 21.38 | 20.73 | 21.28 | 163,824 | +0.26(+1.24%) |
Feb 23, 2010 | 21.17 | 21.28 | 20.66 | 21.02 | 216,483 | -0.28(-1.31%) |
Feb 22, 2010 | 21.26 | 21.41 | 21.07 | 21.30 | 104,097 | +0.19(+0.90%) |
Feb 19, 2010 | 20.76 | 21.19 | 20.64 | 21.11 | 146,418 | +0.33(+1.59%) |
Feb 18, 2010 | 20.37 | 20.79 | 20.35 | 20.78 | 126,539 | +0.44(+2.16%) |
Feb 17, 2010 | 20.40 | 20.47 | 20.16 | 20.34 | 104,990 | +0.12(+0.59%) |
Feb 16, 2010 | 20.20 | 20.31 | 20.07 | 20.22 | 110,808 | +0.16(+0.80%) |
Feb 12, 2010 | 19.44 | 20.06 | 20.06 | 20.06 | 121,800 | +0.31(+1.57%) |
Feb 11, 2010 | 19.07 | 19.80 | 18.86 | 19.75 | 168,376 | +0.54(+2.81%) |
Feb 10, 2010 | 19.12 | 19.35 | 18.75 | 19.21 | 88,745 | +0.05(+0.26%) |
Feb 09, 2010 | 19.19 | 19.26 | 18.80 | 19.16 | 220,801 | +0.30(+1.59%) |
Feb 08, 2010 | 19.30 | 19.42 | 18.80 | 18.86 | 117,691 | -0.51(-2.63%) |
Feb 05, 2010 | 19.56 | 19.56 | 18.63 | 19.37 | 448,827 | -0.08(-0.41%) |
Feb 04, 2010 | 20.17 | 20.17 | 19.43 | 19.45 | 274,978 | -0.86(-4.23%) |
Feb 03, 2010 | 19.97 | 20.44 | 19.90 | 20.31 | 198,332 | +0.13(+0.64%) |
Feb 02, 2010 | 19.42 | 20.24 | 19.42 | 20.18 | 311,285 | +0.80(+4.15%) |