Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.07 | 25.17 | 20.84 | 21.20 | 159,838 | -3.92(-15.59%) |
Apr 29, 2010 | 26.24 | 26.93 | 23.75 | 25.12 | 126,332 | -1.61(-6.02%) |
Apr 28, 2010 | 27.17 | 27.17 | 26.56 | 26.73 | 69,391 | -0.28(-1.05%) |
Apr 27, 2010 | 27.06 | 27.47 | 26.88 | 27.01 | 80,716 | -0.07(-0.26%) |
Apr 26, 2010 | 26.98 | 27.40 | 26.65 | 27.08 | 54,974 | +0.14(+0.53%) |
Apr 23, 2010 | 26.71 | 27.12 | 26.66 | 26.94 | 55,919 | +0.12(+0.46%) |
Apr 22, 2010 | 26.35 | 26.87 | 25.90 | 26.82 | 86,188 | +0.40(+1.51%) |
Apr 21, 2010 | 25.85 | 26.42 | 25.41 | 26.42 | 64,771 | +0.53(+2.06%) |
Apr 20, 2010 | 25.55 | 25.89 | 25.02 | 25.88 | 44,926 | +0.34(+1.32%) |
Apr 19, 2010 | 24.54 | 25.56 | 24.54 | 25.55 | 61,305 | +0.93(+3.79%) |
Apr 16, 2010 | 25.70 | 26.17 | 24.47 | 24.61 | 110,993 | -1.07(-4.15%) |
Apr 15, 2010 | 24.98 | 25.74 | 24.88 | 25.68 | 55,779 | +0.81(+3.25%) |
Apr 14, 2010 | 23.67 | 25.00 | 23.67 | 24.87 | 64,360 | +1.31(+5.54%) |
Apr 13, 2010 | 23.53 | 23.72 | 23.05 | 23.56 | 37,641 | +0.04(+0.15%) |
Apr 12, 2010 | 23.29 | 23.69 | 23.15 | 23.53 | 49,645 | +0.32(+1.38%) |
Apr 09, 2010 | 24.11 | 24.11 | 23.01 | 23.21 | 46,763 | -0.78(-3.26%) |
Apr 08, 2010 | 24.37 | 24.37 | 23.72 | 23.99 | 36,341 | -0.58(-2.35%) |
Apr 07, 2010 | 24.35 | 24.64 | 24.01 | 24.57 | 40,007 | +0.12(+0.51%) |
Apr 06, 2010 | 23.62 | 24.82 | 23.54 | 24.44 | 29,665 | +0.50(+2.08%) |
Apr 05, 2010 | 23.18 | 23.96 | 22.79 | 23.95 | 51,381 | +0.81(+3.49%) |
Apr 01, 2010 | 23.01 | 23.14 | 23.14 | 23.14 | 39,629 | +0.25(+1.09%) |
Mar 31, 2010 | 23.56 | 23.81 | 22.83 | 22.89 | 91,138 | -0.85(-3.59%) |
Mar 30, 2010 | 23.49 | 24.18 | 23.27 | 23.74 | 27,221 | +0.36(+1.52%) |
Mar 29, 2010 | 23.41 | 23.96 | 23.23 | 23.39 | 40,337 | +0.04(+0.19%) |
Mar 26, 2010 | 24.29 | 24.34 | 23.06 | 23.34 | 71,999 | -0.96(-3.95%) |
Mar 25, 2010 | 24.87 | 25.22 | 24.23 | 24.30 | 64,430 | -0.49(-1.97%) |
Mar 24, 2010 | 25.21 | 25.39 | 24.69 | 24.79 | 63,499 | -0.48(-1.90%) |
Mar 23, 2010 | 24.84 | 25.36 | 24.16 | 25.27 | 55,058 | +0.52(+2.08%) |
Mar 22, 2010 | 24.04 | 24.82 | 23.97 | 24.75 | 28,829 | +0.55(+2.28%) |
Mar 19, 2010 | 24.15 | 24.44 | 23.93 | 24.20 | 81,350 | +0.01(+0.04%) |
Mar 18, 2010 | 23.68 | 24.63 | 23.64 | 24.20 | 48,921 | +0.38(+1.60%) |
Mar 17, 2010 | 23.56 | 24.05 | 23.56 | 23.81 | 35,478 | +0.20(+0.83%) |
Mar 16, 2010 | 23.55 | 23.67 | 23.00 | 23.62 | 25,211 | +0.07(+0.30%) |
Mar 15, 2010 | 23.41 | 23.64 | 23.19 | 23.55 | 50,644 | -0.06(-0.26%) |
Mar 12, 2010 | 24.22 | 24.22 | 23.39 | 23.61 | 37,848 | -0.44(-1.81%) |
Mar 11, 2010 | 23.75 | 24.11 | 23.38 | 24.04 | 48,497 | +0.22(+0.93%) |
Mar 10, 2010 | 24.44 | 24.68 | 23.66 | 23.82 | 77,290 | -0.78(-3.18%) |
Mar 09, 2010 | 23.80 | 24.77 | 23.80 | 24.60 | 86,917 | +0.69(+2.90%) |
Mar 08, 2010 | 23.45 | 23.97 | 23.19 | 23.91 | 65,494 | +0.51(+2.16%) |
Mar 05, 2010 | 22.85 | 23.46 | 22.58 | 23.40 | 84,317 | +0.62(+2.73%) |
Mar 04, 2010 | 22.82 | 22.87 | 22.32 | 22.78 | 28,949 | +0.09(+0.39%) |
Mar 03, 2010 | 22.50 | 22.88 | 22.17 | 22.69 | 55,626 | +0.30(+1.35%) |
Mar 02, 2010 | 22.45 | 22.64 | 21.46 | 22.39 | 62,537 | -0.09(-0.39%) |
Mar 01, 2010 | 22.34 | 22.74 | 21.96 | 22.48 | 71,626 | +0.36(+1.65%) |
Feb 26, 2010 | 22.33 | 22.35 | 21.74 | 22.12 | 43,529 | -0.14(-0.64%) |
Feb 25, 2010 | 22.26 | 22.37 | 21.70 | 22.26 | 49,496 | -0.26(-1.14%) |
Feb 24, 2010 | 22.23 | 22.65 | 21.89 | 22.52 | 77,354 | +0.30(+1.36%) |
Feb 23, 2010 | 21.77 | 22.56 | 21.55 | 22.21 | 54,615 | +0.47(+2.16%) |
Feb 22, 2010 | 21.66 | 21.92 | 21.12 | 21.74 | 80,456 | +0.09(+0.41%) |
Feb 19, 2010 | 21.12 | 21.66 | 20.77 | 21.66 | 45,455 | +0.52(+2.48%) |
Feb 18, 2010 | 21.15 | 21.50 | 20.70 | 21.13 | 50,411 | +0.03(+0.13%) |
Feb 17, 2010 | 21.30 | 21.41 | 20.79 | 21.10 | 52,146 | -0.05(-0.25%) |
Feb 16, 2010 | 20.91 | 21.25 | 20.60 | 21.16 | 38,720 | +0.19(+0.89%) |
Feb 12, 2010 | 20.70 | 20.97 | 20.97 | 20.97 | 38,616 | +0.08(+0.38%) |
Feb 11, 2010 | 20.12 | 20.91 | 19.76 | 20.89 | 33,937 | +0.76(+3.75%) |
Feb 10, 2010 | 20.11 | 20.50 | 19.75 | 20.14 | 34,074 | -0.13(-0.66%) |
Feb 09, 2010 | 19.83 | 20.62 | 18.40 | 20.27 | 113,714 | +0.74(+3.77%) |
Feb 08, 2010 | 20.91 | 21.30 | 19.51 | 19.53 | 83,741 | -1.29(-6.19%) |
Feb 05, 2010 | 20.07 | 20.84 | 19.65 | 20.82 | 61,920 | +0.12(+0.60%) |
Feb 04, 2010 | 20.98 | 21.51 | 20.41 | 20.70 | 76,083 | -0.37(-1.77%) |
Feb 03, 2010 | 20.86 | 21.74 | 20.46 | 21.07 | 39,721 | +0.16(+0.76%) |
Feb 02, 2010 | 22.16 | 22.19 | 20.75 | 20.91 | 81,305 | -1.17(-5.30%) |