Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.10 | 20.12 | 19.88 | 19.88 | 53,304 | -0.19(-0.94%) |
Apr 29, 2010 | 19.94 | 20.15 | 19.94 | 20.07 | 76,562 | +0.25(+1.28%) |
Apr 28, 2010 | 19.94 | 19.94 | 19.70 | 19.82 | 89,344 | -0.05(-0.26%) |
Apr 27, 2010 | 20.20 | 20.23 | 19.79 | 19.87 | 137,501 | -0.41(-2.02%) |
Apr 26, 2010 | 20.38 | 20.41 | 20.28 | 20.28 | 194,397 | -0.09(-0.42%) |
Apr 23, 2010 | 20.17 | 20.36 | 20.17 | 20.36 | 50,591 | +0.10(+0.49%) |
Apr 22, 2010 | 20.26 | 20.28 | 20.14 | 20.27 | 73,580 | -0.05(-0.25%) |
Apr 21, 2010 | 20.33 | 20.33 | 20.24 | 20.32 | 92,840 | +0.00(+0.01%) |
Apr 20, 2010 | 20.37 | 20.37 | 20.26 | 20.31 | 22,135 | +0.07(+0.32%) |
Apr 19, 2010 | 20.15 | 20.26 | 20.10 | 20.25 | 32,854 | -0.03(-0.17%) |
Apr 16, 2010 | 20.36 | 20.42 | 20.14 | 20.28 | 85,218 | -0.09(-0.44%) |
Apr 15, 2010 | 20.34 | 20.44 | 20.30 | 20.37 | 98,484 | -0.15(-0.74%) |
Apr 14, 2010 | 20.39 | 20.52 | 20.39 | 20.52 | 78,335 | +0.07(+0.35%) |
Apr 13, 2010 | 20.42 | 20.51 | 20.37 | 20.45 | 48,174 | -0.02(-0.10%) |
Apr 12, 2010 | 20.38 | 20.49 | 20.38 | 20.47 | 38,732 | +0.10(+0.51%) |
Apr 09, 2010 | 20.29 | 20.38 | 20.27 | 20.37 | 104,713 | +0.11(+0.53%) |
Apr 08, 2010 | 20.21 | 20.27 | 20.07 | 20.26 | 94,172 | +0.00(+0.02%) |
Apr 07, 2010 | 20.33 | 20.34 | 20.22 | 20.26 | 82,432 | -0.07(-0.32%) |
Apr 06, 2010 | 20.35 | 20.37 | 20.24 | 20.32 | 91,395 | -0.07(-0.36%) |
Apr 05, 2010 | 20.56 | 20.56 | 20.39 | 20.40 | 44,175 | -0.00(-0.02%) |
Apr 01, 2010 | 20.35 | 20.40 | 20.40 | 20.40 | 202,527 | +0.11(+0.56%) |
Mar 31, 2010 | 20.33 | 20.34 | 20.20 | 20.29 | 97,796 | +0.01(+0.05%) |
Mar 30, 2010 | 20.33 | 20.34 | 20.26 | 20.28 | 34,386 | +0.01(+0.06%) |
Mar 29, 2010 | 20.20 | 20.28 | 20.16 | 20.26 | 39,008 | +0.16(+0.79%) |
Mar 26, 2010 | 20.13 | 20.16 | 20.04 | 20.11 | 50,057 | +0.03(+0.15%) |
Mar 25, 2010 | 20.09 | 20.21 | 20.06 | 20.08 | 67,713 | -0.01(-0.07%) |
Mar 24, 2010 | 20.18 | 20.18 | 20.04 | 20.09 | 112,431 | -0.24(-1.18%) |
Mar 23, 2010 | 20.24 | 20.33 | 20.18 | 20.33 | 45,618 | +0.07(+0.37%) |
Mar 22, 2010 | 20.02 | 20.27 | 19.86 | 20.25 | 54,058 | +0.17(+0.82%) |
Mar 19, 2010 | 20.18 | 20.19 | 20.06 | 20.09 | 45,229 | -0.16(-0.78%) |
Mar 18, 2010 | 20.17 | 20.25 | 20.17 | 20.25 | 90,133 | -0.01(-0.07%) |
Mar 17, 2010 | 20.28 | 20.28 | 20.16 | 20.26 | 378,163 | +0.09(+0.46%) |
Mar 16, 2010 | 20.08 | 20.18 | 20.03 | 20.17 | 58,254 | +0.15(+0.74%) |
Mar 15, 2010 | 19.93 | 20.02 | 19.93 | 20.02 | 213,579 | +0.03(+0.16%) |
Mar 12, 2010 | 19.90 | 19.99 | 19.90 | 19.99 | 472,768 | +0.06(+0.29%) |
Mar 11, 2010 | 19.93 | 19.93 | 19.81 | 19.93 | 58,410 | +0.06(+0.29%) |
Mar 10, 2010 | 19.82 | 19.93 | 19.82 | 19.87 | 74,526 | +0.04(+0.19%) |
Mar 09, 2010 | 19.91 | 19.93 | 19.82 | 19.83 | 276,418 | -0.04(-0.23%) |
Mar 08, 2010 | 19.95 | 20.02 | 19.87 | 19.88 | 70,936 | -0.13(-0.67%) |
Mar 05, 2010 | 19.87 | 20.01 | 19.80 | 20.01 | 95,750 | +0.19(+0.94%) |
Mar 04, 2010 | 19.88 | 19.95 | 19.79 | 19.83 | 64,158 | +0.04(+0.21%) |
Mar 03, 2010 | 19.88 | 19.90 | 19.73 | 19.79 | 231,287 | +0.02(+0.12%) |
Mar 02, 2010 | 19.74 | 19.84 | 19.73 | 19.76 | 162,822 | +0.08(+0.42%) |
Mar 01, 2010 | 19.44 | 19.70 | 19.44 | 19.68 | 243,207 | +0.13(+0.67%) |
Feb 26, 2010 | 19.55 | 19.58 | 19.44 | 19.55 | 58,892 | +0.04(+0.23%) |
Feb 25, 2010 | 19.36 | 19.52 | 19.28 | 19.50 | 65,217 | -0.10(-0.49%) |
Feb 24, 2010 | 19.53 | 19.62 | 19.47 | 19.60 | 29,212 | +0.13(+0.65%) |
Feb 23, 2010 | 19.62 | 19.62 | 19.42 | 19.47 | 113,873 | -0.13(-0.67%) |
Feb 22, 2010 | 19.67 | 19.68 | 19.52 | 19.60 | 53,736 | -0.04(-0.19%) |
Feb 19, 2010 | 19.56 | 19.64 | 19.45 | 19.64 | 60,352 | +0.09(+0.48%) |
Feb 18, 2010 | 19.49 | 19.56 | 19.43 | 19.55 | 45,583 | +0.11(+0.56%) |
Feb 17, 2010 | 19.33 | 19.44 | 19.33 | 19.44 | 125,070 | +0.07(+0.35%) |
Feb 16, 2010 | 19.13 | 19.38 | 19.13 | 19.37 | 175,389 | +0.21(+1.10%) |
Feb 12, 2010 | 19.07 | 19.16 | 19.16 | 19.16 | 89,947 | -0.00(-0.00%) |
Feb 11, 2010 | 18.97 | 19.18 | 18.86 | 19.16 | 40,345 | +0.26(+1.37%) |
Feb 10, 2010 | 18.87 | 18.96 | 18.77 | 18.90 | 55,312 | -0.07(-0.36%) |
Feb 09, 2010 | 18.85 | 19.11 | 18.76 | 18.97 | 112,600 | +0.33(+1.78%) |
Feb 08, 2010 | 18.74 | 18.87 | 18.64 | 18.64 | 278,690 | -0.03(-0.17%) |
Feb 05, 2010 | 18.82 | 18.82 | 18.41 | 18.67 | 163,365 | -0.17(-0.91%) |
Feb 04, 2010 | 19.24 | 19.24 | 18.83 | 18.85 | 175,752 | -0.58(-2.99%) |
Feb 03, 2010 | 19.52 | 19.52 | 19.38 | 19.43 | 111,306 | -0.15(-0.74%) |
Feb 02, 2010 | 19.36 | 19.59 | 19.28 | 19.57 | 2,071,973 | +0.34(+1.77%) |