Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.74 | 25.26 | 23.97 | 24.04 | 1,520,032 | -0.58(-2.35%) |
Apr 29, 2010 | 24.37 | 25.52 | 24.30 | 24.62 | 3,235,276 | +1.05(+4.44%) |
Apr 28, 2010 | 23.15 | 23.61 | 22.76 | 23.57 | 1,644,716 | +0.53(+2.29%) |
Apr 27, 2010 | 23.78 | 24.07 | 23.02 | 23.04 | 1,304,908 | -0.87(-3.64%) |
Apr 26, 2010 | 24.00 | 24.28 | 23.88 | 23.91 | 822,643 | -0.04(-0.18%) |
Apr 23, 2010 | 23.67 | 23.97 | 23.47 | 23.96 | 831,059 | +0.26(+1.11%) |
Apr 22, 2010 | 22.94 | 23.79 | 22.94 | 23.69 | 831,033 | +0.37(+1.60%) |
Apr 21, 2010 | 23.09 | 23.39 | 22.93 | 23.32 | 887,779 | +0.23(+1.01%) |
Apr 20, 2010 | 23.34 | 23.44 | 23.06 | 23.09 | 1,327,550 | -0.06(-0.25%) |
Apr 19, 2010 | 23.37 | 23.54 | 22.97 | 23.15 | 1,429,358 | -0.41(-1.74%) |
Apr 16, 2010 | 23.92 | 24.06 | 23.27 | 23.56 | 1,156,936 | -0.42(-1.74%) |
Apr 15, 2010 | 23.18 | 24.18 | 23.18 | 23.97 | 2,161,554 | +0.69(+2.95%) |
Apr 14, 2010 | 23.08 | 23.28 | 22.82 | 23.28 | 597,806 | +0.32(+1.40%) |
Apr 13, 2010 | 22.59 | 23.04 | 22.59 | 22.96 | 1,163,515 | +0.23(+1.03%) |
Apr 12, 2010 | 22.44 | 22.78 | 22.20 | 22.73 | 1,254,051 | +0.26(+1.14%) |
Apr 09, 2010 | 22.21 | 22.49 | 21.92 | 22.47 | 832,024 | +0.29(+1.32%) |
Apr 08, 2010 | 21.87 | 22.25 | 21.53 | 22.18 | 1,250,040 | +0.22(+1.00%) |
Apr 07, 2010 | 21.45 | 22.15 | 21.45 | 21.96 | 1,925,148 | +0.58(+2.70%) |
Apr 06, 2010 | 21.30 | 21.46 | 21.21 | 21.38 | 602,998 | +0.24(+1.14%) |
Apr 05, 2010 | 20.89 | 21.45 | 20.81 | 21.14 | 1,143,005 | +0.29(+1.37%) |
Apr 01, 2010 | 20.68 | 20.86 | 20.86 | 20.86 | 823,059 | +0.29(+1.39%) |
Mar 31, 2010 | 20.79 | 20.94 | 20.53 | 20.57 | 539,525 | -0.28(-1.33%) |
Mar 30, 2010 | 20.89 | 21.10 | 20.55 | 20.85 | 1,229,398 | +0.04(+0.21%) |
Mar 29, 2010 | 20.72 | 20.87 | 20.60 | 20.80 | 945,446 | +0.23(+1.14%) |
Mar 26, 2010 | 20.64 | 20.98 | 20.50 | 20.57 | 959,205 | -0.01(-0.04%) |
Mar 25, 2010 | 21.31 | 21.31 | 20.51 | 20.58 | 1,158,658 | -0.48(-2.26%) |
Mar 24, 2010 | 21.37 | 21.41 | 21.01 | 21.05 | 776,967 | -0.42(-1.98%) |
Mar 23, 2010 | 21.34 | 21.51 | 21.05 | 21.48 | 1,026,605 | +0.12(+0.55%) |
Mar 22, 2010 | 21.18 | 21.48 | 21.05 | 21.36 | 796,314 | +0.00(+0.00%) |
Mar 19, 2010 | 21.95 | 21.95 | 21.21 | 21.36 | 1,019,489 | -0.57(-2.60%) |
Mar 18, 2010 | 22.09 | 22.22 | 21.81 | 21.93 | 418,848 | -0.20(-0.89%) |
Mar 17, 2010 | 21.95 | 22.41 | 21.84 | 22.13 | 1,270,907 | +0.26(+1.17%) |
Mar 16, 2010 | 21.80 | 21.88 | 21.57 | 21.87 | 877,423 | +0.20(+0.95%) |
Mar 15, 2010 | 21.56 | 21.71 | 21.52 | 21.67 | 863,904 | -0.17(-0.77%) |
Mar 12, 2010 | 21.81 | 22.21 | 21.61 | 21.84 | 2,274,372 | +0.26(+1.19%) |
Mar 11, 2010 | 21.43 | 21.80 | 19.91 | 21.58 | 2,761,178 | -0.06(-0.27%) |
Mar 10, 2010 | 20.78 | 21.69 | 20.67 | 21.64 | 2,235,658 | +0.89(+4.30%) |
Mar 09, 2010 | 20.50 | 20.82 | 20.42 | 20.75 | 551,514 | +0.15(+0.75%) |
Mar 08, 2010 | 20.40 | 20.64 | 20.27 | 20.59 | 680,140 | +0.26(+1.26%) |
Mar 05, 2010 | 20.23 | 20.42 | 20.20 | 20.34 | 388,657 | +0.29(+1.46%) |
Mar 04, 2010 | 20.00 | 20.10 | 19.72 | 20.04 | 790,968 | +0.16(+0.81%) |
Mar 03, 2010 | 19.97 | 20.26 | 19.88 | 19.88 | 852,239 | -0.08(-0.40%) |
Mar 02, 2010 | 19.68 | 20.05 | 19.61 | 19.96 | 812,565 | +0.42(+2.17%) |
Mar 01, 2010 | 19.22 | 19.62 | 19.15 | 19.54 | 870,660 | +0.48(+2.53%) |
Feb 26, 2010 | 19.08 | 19.20 | 18.84 | 19.06 | 848,598 | +0.04(+0.19%) |
Feb 25, 2010 | 18.72 | 19.09 | 18.49 | 19.02 | 1,151,285 | -0.04(-0.23%) |
Feb 24, 2010 | 19.04 | 19.23 | 18.88 | 19.06 | 512,418 | +0.20(+1.09%) |
Feb 23, 2010 | 18.90 | 19.05 | 18.59 | 18.86 | 825,557 | -0.10(-0.54%) |
Feb 22, 2010 | 19.29 | 19.32 | 18.85 | 18.96 | 1,232,655 | -0.31(-1.63%) |
Feb 19, 2010 | 19.17 | 19.55 | 19.14 | 19.28 | 714,022 | +0.01(+0.04%) |
Feb 18, 2010 | 19.13 | 19.37 | 19.09 | 19.27 | 845,073 | +0.17(+0.88%) |
Feb 17, 2010 | 19.19 | 19.32 | 18.81 | 19.10 | 962,419 | +0.01(+0.08%) |
Feb 16, 2010 | 18.78 | 19.21 | 18.67 | 19.09 | 940,347 | +0.58(+3.12%) |
Feb 12, 2010 | 18.12 | 18.51 | 18.51 | 18.51 | 2,356,812 | +0.10(+0.56%) |
Feb 11, 2010 | 17.64 | 18.46 | 17.45 | 18.41 | 1,390,682 | +0.76(+4.31%) |
Feb 10, 2010 | 17.75 | 18.00 | 17.53 | 17.64 | 722,967 | -0.14(-0.78%) |
Feb 09, 2010 | 17.24 | 17.92 | 17.24 | 17.78 | 1,923,266 | +0.33(+1.89%) |
Feb 08, 2010 | 17.65 | 17.82 | 17.15 | 17.45 | 1,211,383 | -0.21(-1.20%) |
Feb 05, 2010 | 17.84 | 17.97 | 17.22 | 17.67 | 1,393,190 | -0.17(-0.94%) |
Feb 04, 2010 | 18.34 | 18.34 | 17.79 | 17.83 | 1,459,728 | -0.72(-3.88%) |
Feb 03, 2010 | 18.80 | 19.07 | 18.53 | 18.56 | 1,088,874 | -0.33(-1.77%) |
Feb 02, 2010 | 18.51 | 18.93 | 18.29 | 18.89 | 1,249,969 | +0.61(+3.33%) |