Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.41 | 24.58 | 23.51 | 23.52 | 780,613 | -0.80(-3.30%) |
Apr 29, 2010 | 23.48 | 24.56 | 23.25 | 24.32 | 915,670 | +1.16(+5.02%) |
Apr 28, 2010 | 23.33 | 23.49 | 22.81 | 23.16 | 640,333 | +0.06(+0.25%) |
Apr 27, 2010 | 23.11 | 23.51 | 22.81 | 23.10 | 801,286 | -0.20(-0.84%) |
Apr 26, 2010 | 23.48 | 23.75 | 23.19 | 23.30 | 267,380 | -0.14(-0.59%) |
Apr 23, 2010 | 23.09 | 23.48 | 23.06 | 23.43 | 475,279 | +0.09(+0.37%) |
Apr 22, 2010 | 22.60 | 23.41 | 22.46 | 23.35 | 615,813 | +0.52(+2.28%) |
Apr 21, 2010 | 22.67 | 22.87 | 22.58 | 22.83 | 623,655 | +0.09(+0.41%) |
Apr 20, 2010 | 22.43 | 22.76 | 22.29 | 22.73 | 528,517 | +0.49(+2.21%) |
Apr 19, 2010 | 22.13 | 22.37 | 21.63 | 22.24 | 655,111 | +0.06(+0.26%) |
Apr 16, 2010 | 22.74 | 23.03 | 21.99 | 22.18 | 745,736 | -0.62(-2.73%) |
Apr 15, 2010 | 22.99 | 23.15 | 22.72 | 22.80 | 527,232 | -0.30(-1.28%) |
Apr 14, 2010 | 23.42 | 23.43 | 22.88 | 23.10 | 316,734 | -0.14(-0.62%) |
Apr 13, 2010 | 23.05 | 23.26 | 22.77 | 23.25 | 269,396 | +0.19(+0.82%) |
Apr 12, 2010 | 23.25 | 23.41 | 23.00 | 23.06 | 244,115 | -0.23(-0.99%) |
Apr 09, 2010 | 23.25 | 23.29 | 22.88 | 23.29 | 381,580 | +0.12(+0.53%) |
Apr 08, 2010 | 23.06 | 23.27 | 22.75 | 23.17 | 427,026 | -0.02(-0.09%) |
Apr 07, 2010 | 22.95 | 23.36 | 22.77 | 23.19 | 528,258 | +0.14(+0.60%) |
Apr 06, 2010 | 22.91 | 23.38 | 22.86 | 23.05 | 644,540 | +0.08(+0.35%) |
Apr 05, 2010 | 22.56 | 23.13 | 22.54 | 22.97 | 395,460 | +0.50(+2.22%) |
Apr 01, 2010 | 22.17 | 22.47 | 22.47 | 22.47 | 485,188 | +0.50(+2.27%) |
Mar 31, 2010 | 22.25 | 22.46 | 21.97 | 21.97 | 451,270 | -0.33(-1.49%) |
Mar 30, 2010 | 22.44 | 22.49 | 22.06 | 22.31 | 389,568 | -0.10(-0.45%) |
Mar 29, 2010 | 22.62 | 22.65 | 22.23 | 22.41 | 513,496 | -0.03(-0.13%) |
Mar 26, 2010 | 22.54 | 23.00 | 22.36 | 22.44 | 582,213 | +0.02(+0.10%) |
Mar 25, 2010 | 22.73 | 23.25 | 22.38 | 22.41 | 546,307 | -0.16(-0.70%) |
Mar 24, 2010 | 22.27 | 22.69 | 22.04 | 22.57 | 516,259 | +0.19(+0.84%) |
Mar 23, 2010 | 22.34 | 22.44 | 21.95 | 22.39 | 561,182 | +0.01(+0.06%) |
Mar 22, 2010 | 22.13 | 22.55 | 21.86 | 22.37 | 397,783 | +0.00(+0.00%) |
Mar 19, 2010 | 22.58 | 22.69 | 22.29 | 22.37 | 557,053 | -0.11(-0.48%) |
Mar 18, 2010 | 22.71 | 22.84 | 22.33 | 22.48 | 395,062 | -0.31(-1.36%) |
Mar 17, 2010 | 22.93 | 23.09 | 22.72 | 22.79 | 348,716 | -0.01(-0.06%) |
Mar 16, 2010 | 22.61 | 22.81 | 22.41 | 22.80 | 514,593 | +0.22(+0.99%) |
Mar 15, 2010 | 22.38 | 22.59 | 22.31 | 22.58 | 539,408 | -0.32(-1.39%) |
Mar 12, 2010 | 22.93 | 23.02 | 22.58 | 22.90 | 295,174 | +0.05(+0.22%) |
Mar 11, 2010 | 22.74 | 22.88 | 22.43 | 22.85 | 291,963 | -0.07(-0.28%) |
Mar 10, 2010 | 22.95 | 23.30 | 22.63 | 22.91 | 683,059 | +0.00(+0.00%) |
Mar 09, 2010 | 22.63 | 23.20 | 22.58 | 22.91 | 540,638 | +0.11(+0.48%) |
Mar 08, 2010 | 22.51 | 22.90 | 22.37 | 22.80 | 342,996 | +0.26(+1.15%) |
Mar 05, 2010 | 22.46 | 22.68 | 22.31 | 22.54 | 525,223 | +0.17(+0.78%) |
Mar 04, 2010 | 22.26 | 22.54 | 22.07 | 22.37 | 761,613 | +0.19(+0.85%) |
Mar 03, 2010 | 22.29 | 22.67 | 22.16 | 22.18 | 411,491 | -0.09(-0.42%) |
Mar 02, 2010 | 22.07 | 22.40 | 22.04 | 22.28 | 595,177 | +0.24(+1.08%) |
Mar 01, 2010 | 21.13 | 22.05 | 21.05 | 22.04 | 700,766 | +1.03(+4.92%) |
Feb 26, 2010 | 21.10 | 21.15 | 20.78 | 21.00 | 878,800 | -0.31(-1.46%) |
Feb 25, 2010 | 20.80 | 21.36 | 20.54 | 21.32 | 524,294 | +0.14(+0.65%) |
Feb 24, 2010 | 21.15 | 21.45 | 20.98 | 21.18 | 407,548 | +0.17(+0.79%) |
Feb 23, 2010 | 21.48 | 21.54 | 20.98 | 21.01 | 546,123 | -0.47(-2.21%) |
Feb 22, 2010 | 21.54 | 21.76 | 21.39 | 21.49 | 593,754 | -0.03(-0.13%) |
Feb 19, 2010 | 21.44 | 21.70 | 21.16 | 21.52 | 472,651 | +0.03(+0.13%) |
Feb 18, 2010 | 21.16 | 21.55 | 21.16 | 21.49 | 348,408 | +0.36(+1.70%) |
Feb 17, 2010 | 21.23 | 21.44 | 20.95 | 21.13 | 815,307 | -0.06(-0.27%) |
Feb 16, 2010 | 21.03 | 21.27 | 20.84 | 21.18 | 591,834 | +0.47(+2.25%) |
Feb 12, 2010 | 20.46 | 20.72 | 20.72 | 20.72 | 790,824 | -0.03(-0.14%) |
Feb 11, 2010 | 20.64 | 20.83 | 20.42 | 20.75 | 1,021,358 | +0.14(+0.66%) |
Feb 10, 2010 | 20.65 | 20.83 | 20.37 | 20.61 | 693,366 | -0.07(-0.35%) |
Feb 09, 2010 | 20.16 | 20.75 | 20.07 | 20.68 | 860,210 | +0.85(+4.31%) |
Feb 08, 2010 | 20.42 | 20.60 | 19.78 | 19.83 | 825,499 | -0.49(-2.40%) |
Feb 05, 2010 | 20.60 | 20.87 | 19.54 | 20.32 | 1,184,217 | -0.23(-1.12%) |
Feb 04, 2010 | 20.67 | 20.78 | 20.29 | 20.55 | 1,508,270 | -0.40(-1.89%) |
Feb 03, 2010 | 20.63 | 21.17 | 20.54 | 20.94 | 1,486,653 | +0.22(+1.04%) |
Feb 02, 2010 | 20.13 | 21.10 | 20.04 | 20.72 | 1,722,229 | +1.22(+6.26%) |