Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.52 | 22.58 | 21.52 | 22.46 | 1,061,603 | +0.97(+4.50%) |
Apr 29, 2010 | 20.93 | 21.56 | 20.48 | 21.49 | 650,272 | +0.64(+3.05%) |
Apr 28, 2010 | 20.83 | 21.08 | 20.68 | 20.86 | 422,500 | +0.09(+0.44%) |
Apr 27, 2010 | 21.29 | 21.77 | 20.72 | 20.76 | 607,523 | -0.54(-2.55%) |
Apr 26, 2010 | 21.05 | 21.52 | 21.05 | 21.31 | 351,438 | +0.00(+0.00%) |
Apr 23, 2010 | 20.99 | 21.32 | 20.81 | 21.31 | 297,180 | +0.39(+1.85%) |
Apr 22, 2010 | 20.45 | 21.02 | 20.28 | 20.92 | 451,345 | +0.26(+1.25%) |
Apr 21, 2010 | 20.79 | 20.93 | 20.49 | 20.66 | 385,016 | -0.02(-0.09%) |
Apr 20, 2010 | 20.63 | 20.89 | 20.51 | 20.68 | 404,796 | +0.24(+1.17%) |
Apr 19, 2010 | 20.56 | 20.77 | 20.15 | 20.44 | 402,737 | -0.20(-0.98%) |
Apr 16, 2010 | 20.94 | 21.04 | 20.60 | 20.64 | 436,658 | -0.29(-1.36%) |
Apr 15, 2010 | 20.89 | 21.15 | 20.75 | 20.93 | 318,560 | -0.05(-0.22%) |
Apr 14, 2010 | 20.99 | 21.06 | 20.77 | 20.98 | 466,385 | +0.02(+0.09%) |
Apr 13, 2010 | 21.01 | 21.07 | 20.80 | 20.96 | 395,737 | -0.14(-0.66%) |
Apr 12, 2010 | 21.22 | 21.22 | 21.00 | 21.10 | 479,088 | -0.18(-0.87%) |
Apr 09, 2010 | 21.45 | 21.45 | 21.15 | 21.28 | 642,106 | -0.20(-0.94%) |
Apr 08, 2010 | 21.59 | 21.64 | 21.37 | 21.48 | 291,407 | -0.24(-1.10%) |
Apr 07, 2010 | 21.89 | 21.91 | 21.62 | 21.72 | 417,440 | -0.25(-1.13%) |
Apr 06, 2010 | 21.70 | 22.14 | 21.54 | 21.97 | 490,494 | +0.22(+1.02%) |
Apr 05, 2010 | 21.58 | 21.78 | 21.45 | 21.75 | 330,841 | +0.17(+0.77%) |
Apr 01, 2010 | 21.27 | 21.58 | 21.58 | 21.58 | 608,349 | +0.36(+1.69%) |
Mar 31, 2010 | 20.82 | 21.51 | 20.64 | 21.22 | 727,747 | +0.25(+1.19%) |
Mar 30, 2010 | 21.10 | 21.32 | 20.75 | 20.98 | 1,853,749 | -0.07(-0.35%) |
Mar 29, 2010 | 21.35 | 21.62 | 20.91 | 21.05 | 705,702 | -0.09(-0.44%) |
Mar 26, 2010 | 20.93 | 21.31 | 20.74 | 21.14 | 514,476 | +0.24(+1.15%) |
Mar 25, 2010 | 21.34 | 21.59 | 20.87 | 20.90 | 684,568 | -0.36(-1.69%) |
Mar 24, 2010 | 21.30 | 21.53 | 21.01 | 21.26 | 694,874 | -0.06(-0.30%) |
Mar 23, 2010 | 21.08 | 23.03 | 21.00 | 21.33 | 1,188,273 | +0.48(+2.30%) |
Mar 22, 2010 | 20.04 | 21.16 | 20.04 | 20.85 | 870,050 | +0.71(+3.52%) |
Mar 19, 2010 | 20.19 | 20.26 | 19.75 | 20.14 | 1,158,819 | +1.02(+5.35%) |
Mar 18, 2010 | 19.17 | 19.32 | 19.01 | 19.11 | 352,895 | -0.02(-0.10%) |
Mar 17, 2010 | 19.16 | 19.30 | 19.01 | 19.13 | 522,345 | +0.00(+0.00%) |
Mar 16, 2010 | 19.19 | 19.28 | 19.07 | 19.13 | 223,493 | -0.04(-0.19%) |
Mar 15, 2010 | 19.03 | 19.34 | 19.03 | 19.17 | 369,351 | -0.06(-0.34%) |
Mar 12, 2010 | 19.57 | 19.57 | 19.03 | 19.23 | 456,481 | -0.20(-1.04%) |
Mar 11, 2010 | 19.31 | 19.46 | 19.18 | 19.44 | 420,191 | +0.07(+0.38%) |
Mar 10, 2010 | 19.22 | 19.54 | 19.01 | 19.36 | 297,294 | +0.24(+1.25%) |
Mar 09, 2010 | 19.21 | 19.38 | 19.00 | 19.12 | 693,412 | -0.18(-0.95%) |
Mar 08, 2010 | 19.50 | 19.63 | 19.26 | 19.31 | 524,693 | -0.14(-0.71%) |
Mar 05, 2010 | 19.16 | 19.60 | 19.13 | 19.45 | 444,977 | +0.34(+1.78%) |
Mar 04, 2010 | 19.19 | 19.29 | 19.02 | 19.11 | 301,108 | -0.10(-0.53%) |
Mar 03, 2010 | 19.37 | 19.46 | 19.02 | 19.21 | 439,647 | -0.07(-0.38%) |
Mar 02, 2010 | 18.68 | 19.30 | 18.64 | 19.28 | 736,434 | +0.60(+3.20%) |
Mar 01, 2010 | 18.94 | 19.43 | 18.56 | 18.68 | 886,592 | -0.59(-3.06%) |
Feb 26, 2010 | 19.57 | 19.57 | 19.13 | 19.27 | 320,834 | -0.22(-1.13%) |
Feb 25, 2010 | 19.23 | 19.53 | 19.07 | 19.49 | 297,133 | +0.05(+0.24%) |
Feb 24, 2010 | 19.68 | 19.68 | 19.34 | 19.45 | 436,545 | -0.17(-0.85%) |
Feb 23, 2010 | 19.95 | 19.95 | 19.44 | 19.61 | 393,575 | -0.18(-0.93%) |
Feb 22, 2010 | 20.27 | 20.29 | 19.72 | 19.80 | 441,922 | -0.45(-2.23%) |
Feb 19, 2010 | 20.07 | 20.37 | 19.83 | 20.25 | 385,696 | +0.17(+0.83%) |
Feb 18, 2010 | 19.76 | 20.11 | 19.72 | 20.08 | 417,379 | +0.32(+1.63%) |
Feb 17, 2010 | 19.89 | 19.93 | 19.51 | 19.76 | 407,956 | -0.12(-0.60%) |
Feb 16, 2010 | 19.68 | 19.93 | 19.51 | 19.88 | 398,813 | +0.39(+1.98%) |
Feb 12, 2010 | 19.46 | 19.49 | 19.49 | 19.49 | 372,564 | -0.11(-0.56%) |
Feb 11, 2010 | 19.13 | 19.69 | 19.10 | 19.60 | 531,319 | +0.35(+1.82%) |
Feb 10, 2010 | 19.11 | 19.42 | 18.98 | 19.25 | 480,837 | +0.05(+0.24%) |
Feb 09, 2010 | 19.00 | 19.39 | 18.72 | 19.21 | 722,757 | +0.52(+2.76%) |
Feb 08, 2010 | 19.12 | 19.15 | 18.69 | 18.69 | 544,207 | -0.46(-2.41%) |
Feb 05, 2010 | 19.32 | 19.43 | 18.81 | 19.15 | 627,415 | -0.06(-0.34%) |
Feb 04, 2010 | 19.38 | 19.60 | 19.20 | 19.22 | 983,538 | -0.35(-1.79%) |
Feb 03, 2010 | 19.82 | 20.00 | 19.42 | 19.57 | 593,497 | -0.29(-1.44%) |
Feb 02, 2010 | 20.20 | 20.42 | 19.81 | 19.85 | 646,235 | -0.35(-1.73%) |