Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.64 | 20.78 | 19.89 | 19.91 | 67,259 | -0.82(-3.96%) |
Apr 29, 2010 | 19.74 | 20.96 | 19.55 | 20.73 | 157,847 | +1.37(+7.08%) |
Apr 28, 2010 | 19.58 | 19.58 | 19.18 | 19.36 | 40,914 | +0.19(+1.01%) |
Apr 27, 2010 | 19.92 | 20.27 | 19.11 | 19.16 | 65,184 | -1.22(-6.00%) |
Apr 26, 2010 | 20.11 | 20.52 | 20.11 | 20.39 | 39,932 | +0.31(+1.54%) |
Apr 23, 2010 | 19.71 | 20.09 | 19.69 | 20.08 | 88,152 | +0.28(+1.41%) |
Apr 22, 2010 | 19.59 | 19.87 | 19.54 | 19.80 | 65,605 | -0.12(-0.58%) |
Apr 21, 2010 | 19.72 | 19.97 | 19.59 | 19.92 | 47,204 | +0.19(+0.98%) |
Apr 20, 2010 | 19.21 | 19.78 | 19.08 | 19.72 | 149,537 | +0.57(+2.99%) |
Apr 19, 2010 | 19.31 | 19.38 | 18.91 | 19.15 | 47,506 | -0.24(-1.24%) |
Apr 16, 2010 | 19.69 | 19.80 | 19.18 | 19.39 | 63,021 | -0.33(-1.65%) |
Apr 15, 2010 | 19.47 | 19.82 | 19.37 | 19.71 | 57,195 | +0.27(+1.39%) |
Apr 14, 2010 | 19.20 | 19.55 | 19.08 | 19.44 | 67,864 | +0.35(+1.82%) |
Apr 13, 2010 | 19.40 | 19.43 | 18.75 | 19.10 | 85,355 | -0.32(-1.64%) |
Apr 12, 2010 | 19.97 | 19.97 | 19.28 | 19.41 | 103,810 | -0.42(-2.09%) |
Apr 09, 2010 | 19.93 | 19.93 | 19.64 | 19.83 | 22,674 | -0.05(-0.23%) |
Apr 08, 2010 | 19.60 | 19.95 | 19.42 | 19.87 | 67,894 | +0.13(+0.66%) |
Apr 07, 2010 | 19.80 | 20.02 | 19.54 | 19.74 | 52,179 | -0.17(-0.85%) |
Apr 06, 2010 | 20.04 | 20.08 | 19.70 | 19.91 | 39,025 | -0.05(-0.23%) |
Apr 05, 2010 | 18.96 | 19.98 | 18.91 | 19.96 | 77,694 | +1.08(+5.74%) |
Apr 01, 2010 | 19.28 | 18.87 | 18.87 | 18.87 | 65,034 | -0.21(-1.09%) |
Mar 31, 2010 | 19.41 | 19.60 | 19.07 | 19.08 | 47,423 | -0.38(-1.94%) |
Mar 30, 2010 | 19.68 | 19.80 | 19.25 | 19.46 | 172,464 | -0.22(-1.13%) |
Mar 29, 2010 | 19.95 | 20.08 | 19.55 | 19.68 | 60,859 | +0.00(+0.00%) |
Mar 26, 2010 | 19.57 | 19.84 | 19.45 | 19.68 | 56,461 | +0.15(+0.75%) |
Mar 25, 2010 | 19.85 | 20.12 | 19.54 | 19.54 | 58,758 | -0.18(-0.90%) |
Mar 24, 2010 | 19.94 | 20.10 | 19.65 | 19.71 | 36,235 | -0.41(-2.03%) |
Mar 23, 2010 | 19.99 | 20.17 | 19.82 | 20.12 | 78,488 | +0.12(+0.58%) |
Mar 22, 2010 | 20.07 | 20.07 | 19.46 | 20.00 | 75,847 | -0.34(-1.66%) |
Mar 19, 2010 | 20.51 | 20.70 | 20.00 | 20.34 | 66,756 | -0.02(-0.08%) |
Mar 18, 2010 | 21.19 | 21.28 | 20.24 | 20.36 | 68,887 | -0.70(-3.32%) |
Mar 17, 2010 | 21.09 | 21.37 | 20.86 | 21.06 | 29,256 | +0.08(+0.40%) |
Mar 16, 2010 | 20.82 | 21.18 | 20.82 | 20.97 | 19,493 | +0.15(+0.74%) |
Mar 15, 2010 | 20.74 | 20.87 | 20.70 | 20.82 | 19,295 | +0.02(+0.07%) |
Mar 12, 2010 | 20.80 | 20.91 | 20.54 | 20.80 | 41,761 | +0.07(+0.33%) |
Mar 11, 2010 | 20.77 | 21.03 | 20.40 | 20.74 | 74,999 | -0.18(-0.88%) |
Mar 10, 2010 | 21.17 | 21.17 | 20.52 | 20.92 | 50,296 | -0.18(-0.84%) |
Mar 09, 2010 | 21.64 | 21.95 | 20.87 | 21.10 | 59,644 | -0.58(-2.66%) |
Mar 08, 2010 | 21.73 | 22.36 | 21.60 | 21.67 | 91,066 | -0.12(-0.56%) |
Mar 05, 2010 | 21.03 | 21.80 | 20.85 | 21.80 | 46,921 | +0.87(+4.15%) |
Mar 04, 2010 | 21.04 | 21.11 | 20.65 | 20.93 | 30,090 | +0.06(+0.29%) |
Mar 03, 2010 | 20.97 | 21.26 | 20.74 | 20.87 | 33,044 | -0.11(-0.51%) |
Mar 02, 2010 | 20.58 | 21.13 | 20.58 | 20.97 | 26,143 | +0.50(+2.44%) |
Mar 01, 2010 | 19.91 | 20.57 | 19.91 | 20.47 | 30,399 | +0.67(+3.38%) |
Feb 26, 2010 | 19.96 | 20.00 | 19.56 | 19.80 | 40,676 | -0.15(-0.77%) |
Feb 25, 2010 | 19.43 | 20.02 | 19.22 | 19.96 | 70,492 | +0.35(+1.76%) |
Feb 24, 2010 | 19.62 | 19.94 | 19.44 | 19.61 | 30,427 | +0.04(+0.20%) |
Feb 23, 2010 | 19.72 | 19.84 | 19.22 | 19.57 | 39,914 | -0.16(-0.82%) |
Feb 22, 2010 | 20.07 | 20.07 | 19.53 | 19.74 | 30,192 | -0.30(-1.50%) |
Feb 19, 2010 | 19.76 | 20.20 | 19.63 | 20.04 | 49,274 | +0.22(+1.13%) |
Feb 18, 2010 | 19.63 | 19.81 | 19.34 | 19.81 | 50,820 | +0.11(+0.55%) |
Feb 17, 2010 | 20.10 | 20.16 | 19.37 | 19.70 | 59,548 | -0.35(-1.73%) |
Feb 16, 2010 | 19.85 | 20.07 | 19.36 | 20.05 | 76,272 | +0.88(+4.61%) |
Feb 12, 2010 | 18.34 | 19.17 | 19.17 | 19.17 | 57,230 | +0.52(+2.76%) |
Feb 11, 2010 | 17.68 | 18.66 | 17.65 | 18.65 | 41,529 | +0.88(+4.98%) |
Feb 10, 2010 | 18.07 | 18.07 | 17.60 | 17.77 | 58,290 | -0.33(-1.83%) |
Feb 09, 2010 | 17.64 | 18.17 | 17.57 | 18.10 | 59,770 | +0.72(+4.16%) |
Feb 08, 2010 | 18.24 | 18.38 | 16.92 | 17.38 | 127,543 | -0.96(-5.24%) |
Feb 05, 2010 | 18.41 | 18.59 | 17.67 | 18.34 | 61,885 | -0.07(-0.38%) |
Feb 04, 2010 | 19.62 | 19.65 | 18.15 | 18.41 | 63,945 | -1.38(-6.99%) |
Feb 03, 2010 | 20.20 | 20.46 | 19.63 | 19.79 | 38,244 | -0.43(-2.13%) |
Feb 02, 2010 | 19.50 | 20.33 | 19.31 | 20.22 | 49,754 | +0.79(+4.08%) |