Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.99 | 21.05 | 20.36 | 20.37 | 345,462 | -0.55(-2.64%) |
Apr 29, 2010 | 20.92 | 21.02 | 20.77 | 20.93 | 843,666 | +0.13(+0.64%) |
Apr 28, 2010 | 21.08 | 21.26 | 20.71 | 20.79 | 235,053 | -0.18(-0.86%) |
Apr 27, 2010 | 21.63 | 21.73 | 20.93 | 20.97 | 426,678 | -0.70(-3.22%) |
Apr 26, 2010 | 21.17 | 21.74 | 21.17 | 21.67 | 993,489 | +0.41(+1.94%) |
Apr 23, 2010 | 20.50 | 21.28 | 20.50 | 21.26 | 512,118 | +0.74(+3.61%) |
Apr 22, 2010 | 20.00 | 20.53 | 19.81 | 20.52 | 371,226 | +0.26(+1.28%) |
Apr 21, 2010 | 19.96 | 20.30 | 19.96 | 20.26 | 524,499 | +0.26(+1.28%) |
Apr 20, 2010 | 19.78 | 20.00 | 19.76 | 20.00 | 294,651 | +0.25(+1.28%) |
Apr 19, 2010 | 19.50 | 19.77 | 19.32 | 19.75 | 249,552 | +0.22(+1.13%) |
Apr 16, 2010 | 19.87 | 19.93 | 19.45 | 19.53 | 409,221 | -0.40(-2.02%) |
Apr 15, 2010 | 19.66 | 19.94 | 19.61 | 19.93 | 345,519 | +0.31(+1.56%) |
Apr 14, 2010 | 19.40 | 19.63 | 19.33 | 19.62 | 381,507 | +0.23(+1.17%) |
Apr 13, 2010 | 19.17 | 19.42 | 18.94 | 19.40 | 295,119 | +0.17(+0.87%) |
Apr 12, 2010 | 19.07 | 19.32 | 19.07 | 19.23 | 229,485 | +0.22(+1.17%) |
Apr 09, 2010 | 19.10 | 19.10 | 18.75 | 19.01 | 223,113 | -0.14(-0.73%) |
Apr 08, 2010 | 19.12 | 19.29 | 19.00 | 19.15 | 181,755 | +0.01(+0.07%) |
Apr 07, 2010 | 19.03 | 19.25 | 18.94 | 19.13 | 365,286 | -0.02(-0.12%) |
Apr 06, 2010 | 19.11 | 19.36 | 19.04 | 19.16 | 335,433 | -0.10(-0.54%) |
Apr 05, 2010 | 19.35 | 19.35 | 18.89 | 19.26 | 444,774 | -0.18(-0.93%) |
Apr 01, 2010 | 19.20 | 19.44 | 19.44 | 19.44 | 1,264,500 | +0.24(+1.27%) |
Mar 31, 2010 | 19.07 | 19.33 | 19.07 | 19.20 | 605,448 | +0.00(+0.00%) |
Mar 30, 2010 | 19.05 | 19.40 | 19.05 | 19.20 | 328,851 | +0.11(+0.59%) |
Mar 29, 2010 | 19.04 | 19.24 | 18.82 | 19.08 | 164,874 | +0.04(+0.21%) |
Mar 26, 2010 | 18.89 | 19.24 | 18.68 | 19.04 | 349,569 | +0.16(+0.83%) |
Mar 25, 2010 | 19.19 | 19.39 | 18.87 | 18.89 | 305,508 | -0.24(-1.25%) |
Mar 24, 2010 | 19.78 | 19.78 | 19.08 | 19.13 | 304,929 | -0.71(-3.60%) |
Mar 23, 2010 | 19.19 | 19.88 | 19.11 | 19.84 | 385,728 | +0.60(+3.10%) |
Mar 22, 2010 | 19.08 | 19.33 | 18.99 | 19.24 | 369,729 | +0.01(+0.05%) |
Mar 19, 2010 | 19.17 | 19.38 | 19.04 | 19.23 | 774,333 | +0.12(+0.61%) |
Mar 18, 2010 | 18.92 | 19.31 | 18.85 | 19.12 | 729,918 | +0.22(+1.16%) |
Mar 17, 2010 | 18.31 | 18.99 | 18.31 | 18.90 | 711,999 | +0.57(+3.09%) |
Mar 16, 2010 | 18.25 | 18.36 | 18.05 | 18.33 | 215,610 | +0.17(+0.92%) |
Mar 15, 2010 | 18.08 | 18.22 | 17.70 | 18.16 | 372,330 | +0.15(+0.81%) |
Mar 12, 2010 | 18.13 | 18.13 | 17.70 | 18.02 | 386,664 | -0.10(-0.55%) |
Mar 11, 2010 | 18.08 | 18.15 | 17.75 | 18.12 | 340,449 | -0.11(-0.62%) |
Mar 10, 2010 | 17.95 | 18.33 | 17.95 | 18.23 | 424,704 | +0.23(+1.26%) |
Mar 09, 2010 | 17.61 | 18.22 | 17.61 | 18.00 | 486,240 | +0.28(+1.58%) |
Mar 08, 2010 | 18.00 | 18.12 | 17.67 | 17.72 | 386,115 | -0.36(-1.99%) |
Mar 05, 2010 | 18.07 | 18.27 | 17.93 | 18.08 | 757,701 | +0.00(+0.02%) |
Mar 04, 2010 | 16.49 | 18.39 | 16.48 | 18.08 | 3,626,622 | +1.85(+11.38%) |
Mar 03, 2010 | 15.99 | 16.34 | 15.96 | 16.23 | 623,967 | +0.24(+1.48%) |
Mar 02, 2010 | 15.86 | 16.00 | 15.55 | 16.00 | 695,943 | +0.17(+1.05%) |
Mar 01, 2010 | 15.50 | 15.99 | 15.42 | 15.83 | 664,893 | +0.37(+2.37%) |
Feb 26, 2010 | 15.57 | 15.63 | 15.42 | 15.46 | 294,288 | -0.05(-0.32%) |
Feb 25, 2010 | 15.31 | 15.54 | 15.06 | 15.51 | 361,962 | +0.04(+0.28%) |
Feb 24, 2010 | 15.41 | 15.63 | 14.24 | 15.47 | 222,669 | +0.06(+0.39%) |
Feb 23, 2010 | 15.40 | 15.51 | 15.24 | 15.41 | 362,256 | -0.06(-0.41%) |
Feb 22, 2010 | 15.41 | 15.61 | 15.26 | 15.47 | 525,363 | +0.11(+0.72%) |
Feb 19, 2010 | 15.32 | 15.39 | 15.13 | 15.36 | 344,742 | +0.02(+0.11%) |
Feb 18, 2010 | 14.88 | 15.40 | 14.88 | 15.35 | 412,068 | +0.41(+2.74%) |
Feb 17, 2010 | 14.98 | 14.99 | 14.68 | 14.94 | 205,593 | -0.03(-0.18%) |
Feb 16, 2010 | 14.54 | 14.99 | 14.37 | 14.96 | 292,800 | +0.49(+3.39%) |
Feb 12, 2010 | 14.32 | 14.47 | 14.47 | 14.47 | 996,300 | +0.04(+0.25%) |
Feb 11, 2010 | 14.26 | 14.45 | 13.97 | 14.44 | 781,698 | +0.16(+1.10%) |
Feb 10, 2010 | 14.26 | 14.38 | 14.01 | 14.28 | 360,177 | -0.08(-0.53%) |
Feb 09, 2010 | 14.25 | 14.38 | 13.98 | 14.36 | 418,368 | +0.30(+2.13%) |
Feb 08, 2010 | 14.58 | 14.58 | 14.02 | 14.06 | 609,444 | -0.49(-3.37%) |
Feb 05, 2010 | 14.76 | 14.86 | 14.24 | 14.55 | 464,808 | -0.24(-1.60%) |
Feb 04, 2010 | 15.10 | 15.13 | 14.78 | 14.78 | 433,242 | -0.38(-2.51%) |
Feb 03, 2010 | 15.11 | 15.25 | 15.08 | 15.16 | 359,088 | +0.01(+0.09%) |
Feb 02, 2010 | 15.15 | 15.24 | 14.70 | 15.15 | 460,272 | -0.04(-0.24%) |