Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.62 | 23.62 | 22.46 | 22.53 | 956,053 | -1.01(-4.28%) |
Apr 29, 2010 | 23.48 | 23.72 | 23.22 | 23.53 | 414,243 | +0.31(+1.34%) |
Apr 28, 2010 | 23.28 | 23.47 | 22.86 | 23.22 | 580,879 | +0.10(+0.42%) |
Apr 27, 2010 | 24.04 | 24.15 | 23.10 | 23.13 | 548,458 | -1.05(-4.34%) |
Apr 26, 2010 | 24.11 | 24.62 | 24.09 | 24.18 | 460,081 | +0.09(+0.37%) |
Apr 23, 2010 | 24.58 | 24.67 | 23.65 | 24.09 | 1,011,928 | -0.29(-1.19%) |
Apr 22, 2010 | 23.12 | 24.40 | 22.75 | 24.38 | 1,773,008 | +0.95(+4.04%) |
Apr 21, 2010 | 23.33 | 23.46 | 23.08 | 23.43 | 793,241 | +0.14(+0.62%) |
Apr 20, 2010 | 22.67 | 23.31 | 22.61 | 23.28 | 574,076 | +0.78(+3.47%) |
Apr 19, 2010 | 22.78 | 23.00 | 22.36 | 22.50 | 566,295 | -0.35(-1.54%) |
Apr 16, 2010 | 23.32 | 23.48 | 22.73 | 22.86 | 1,064,371 | -0.53(-2.27%) |
Apr 15, 2010 | 22.17 | 23.62 | 22.10 | 23.39 | 2,229,360 | +1.12(+5.02%) |
Apr 14, 2010 | 20.91 | 22.28 | 20.91 | 22.27 | 1,356,902 | +1.41(+6.78%) |
Apr 13, 2010 | 20.98 | 21.13 | 20.66 | 20.86 | 616,010 | -0.06(-0.26%) |
Apr 12, 2010 | 20.70 | 21.02 | 20.68 | 20.91 | 511,309 | +0.24(+1.17%) |
Apr 09, 2010 | 20.64 | 20.70 | 20.47 | 20.67 | 385,224 | +0.10(+0.47%) |
Apr 08, 2010 | 20.26 | 20.65 | 20.14 | 20.57 | 536,461 | +0.26(+1.29%) |
Apr 07, 2010 | 20.48 | 20.53 | 20.22 | 20.31 | 571,837 | -0.13(-0.64%) |
Apr 06, 2010 | 20.16 | 20.56 | 20.01 | 20.44 | 401,868 | +0.38(+1.89%) |
Apr 05, 2010 | 20.00 | 20.31 | 19.93 | 20.06 | 847,179 | +0.09(+0.45%) |
Apr 01, 2010 | 19.88 | 19.97 | 19.97 | 19.97 | 546,132 | +0.20(+1.01%) |
Mar 31, 2010 | 20.17 | 20.17 | 19.77 | 19.77 | 573,525 | -0.41(-2.05%) |
Mar 30, 2010 | 20.09 | 20.24 | 19.95 | 20.19 | 482,597 | +0.17(+0.86%) |
Mar 29, 2010 | 20.38 | 20.38 | 19.96 | 20.01 | 415,188 | -0.17(-0.82%) |
Mar 26, 2010 | 20.14 | 20.45 | 20.03 | 20.18 | 696,649 | +0.18(+0.90%) |
Mar 25, 2010 | 20.11 | 20.56 | 19.96 | 20.00 | 821,133 | -0.01(-0.03%) |
Mar 24, 2010 | 20.42 | 20.48 | 20.00 | 20.01 | 342,646 | -0.48(-2.32%) |
Mar 23, 2010 | 20.26 | 20.53 | 20.08 | 20.48 | 486,717 | +0.31(+1.54%) |
Mar 22, 2010 | 19.97 | 20.37 | 19.80 | 20.17 | 492,375 | +0.05(+0.24%) |
Mar 19, 2010 | 20.62 | 20.70 | 20.03 | 20.12 | 823,526 | -0.39(-1.92%) |
Mar 18, 2010 | 20.44 | 20.63 | 20.37 | 20.52 | 517,134 | +0.19(+0.92%) |
Mar 17, 2010 | 20.44 | 20.52 | 20.28 | 20.33 | 434,165 | -0.01(-0.03%) |
Mar 16, 2010 | 20.19 | 20.37 | 20.05 | 20.34 | 510,147 | +0.15(+0.75%) |
Mar 15, 2010 | 20.01 | 20.20 | 20.01 | 20.19 | 614,683 | +0.13(+0.65%) |
Mar 12, 2010 | 20.11 | 20.11 | 19.75 | 20.06 | 825,088 | -0.04(-0.21%) |
Mar 11, 2010 | 19.99 | 20.10 | 19.74 | 20.10 | 343,262 | +0.04(+0.21%) |
Mar 10, 2010 | 19.99 | 20.23 | 19.84 | 20.06 | 740,833 | +0.04(+0.21%) |
Mar 09, 2010 | 19.86 | 20.22 | 19.86 | 20.01 | 559,511 | +0.07(+0.35%) |
Mar 08, 2010 | 19.41 | 19.97 | 19.41 | 19.94 | 516,321 | +0.50(+2.59%) |
Mar 05, 2010 | 18.76 | 19.45 | 18.63 | 19.44 | 929,821 | +0.79(+4.26%) |
Mar 04, 2010 | 18.56 | 18.70 | 18.45 | 18.65 | 682,753 | +0.12(+0.67%) |
Mar 03, 2010 | 18.56 | 18.76 | 18.36 | 18.52 | 629,347 | +0.02(+0.11%) |
Mar 02, 2010 | 18.62 | 18.64 | 18.34 | 18.50 | 742,160 | -0.06(-0.33%) |
Mar 01, 2010 | 18.41 | 18.72 | 18.25 | 18.56 | 694,995 | +0.17(+0.94%) |
Feb 26, 2010 | 18.50 | 18.50 | 18.16 | 18.39 | 499,748 | -0.13(-0.71%) |
Feb 25, 2010 | 18.35 | 18.58 | 18.14 | 18.52 | 554,336 | -0.23(-1.21%) |
Feb 24, 2010 | 18.96 | 19.01 | 18.59 | 18.75 | 409,615 | -0.06(-0.33%) |
Feb 23, 2010 | 18.86 | 18.99 | 18.67 | 18.81 | 569,851 | -0.13(-0.69%) |
Feb 22, 2010 | 18.89 | 18.99 | 18.77 | 18.94 | 311,920 | +0.16(+0.87%) |
Feb 19, 2010 | 18.61 | 18.79 | 18.58 | 18.78 | 352,195 | +0.14(+0.77%) |
Feb 18, 2010 | 18.51 | 18.64 | 18.39 | 18.64 | 387,435 | +0.16(+0.85%) |
Feb 17, 2010 | 18.31 | 18.50 | 18.10 | 18.48 | 388,239 | +0.29(+1.58%) |
Feb 16, 2010 | 18.17 | 18.25 | 18.01 | 18.19 | 513,876 | +0.15(+0.83%) |
Feb 12, 2010 | 17.77 | 18.04 | 18.04 | 18.04 | 622,155 | +0.01(+0.08%) |
Feb 11, 2010 | 17.90 | 18.18 | 17.67 | 18.03 | 480,255 | +0.14(+0.80%) |
Feb 10, 2010 | 18.03 | 18.13 | 17.73 | 17.88 | 490,377 | -0.13(-0.72%) |
Feb 09, 2010 | 18.06 | 18.16 | 17.79 | 18.01 | 322,422 | +0.23(+1.31%) |
Feb 08, 2010 | 18.08 | 18.17 | 17.75 | 17.78 | 347,853 | -0.27(-1.51%) |
Feb 05, 2010 | 17.75 | 18.07 | 17.59 | 18.05 | 648,874 | +0.33(+1.85%) |
Feb 04, 2010 | 18.17 | 18.26 | 17.61 | 17.73 | 683,650 | -0.61(-3.32%) |
Feb 03, 2010 | 18.53 | 18.74 | 18.10 | 18.33 | 533,018 | -0.25(-1.32%) |
Feb 02, 2010 | 18.03 | 18.58 | 18.03 | 18.58 | 897,379 | +0.66(+3.70%) |