Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.52 | 25.75 | 23.05 | 24.47 | 3,649,798 | +0.77(+3.25%) |
Apr 29, 2010 | 22.46 | 23.96 | 22.28 | 23.70 | 1,508,519 | +1.64(+7.43%) |
Apr 28, 2010 | 20.89 | 22.30 | 20.84 | 22.06 | 516,472 | +1.27(+6.11%) |
Apr 27, 2010 | 21.63 | 21.81 | 20.78 | 20.79 | 389,707 | -1.15(-5.24%) |
Apr 26, 2010 | 21.47 | 22.11 | 21.42 | 21.94 | 498,401 | +0.43(+2.00%) |
Apr 23, 2010 | 21.59 | 21.89 | 21.18 | 21.51 | 842,408 | -0.04(-0.19%) |
Apr 22, 2010 | 20.76 | 21.58 | 20.54 | 21.55 | 362,512 | +0.56(+2.67%) |
Apr 21, 2010 | 20.65 | 21.02 | 20.33 | 20.99 | 369,517 | +0.28(+1.35%) |
Apr 20, 2010 | 19.73 | 20.75 | 19.66 | 20.71 | 334,461 | +1.16(+5.93%) |
Apr 19, 2010 | 20.00 | 20.27 | 19.42 | 19.55 | 377,397 | -0.62(-3.07%) |
Apr 16, 2010 | 20.44 | 20.46 | 19.92 | 20.17 | 589,611 | -0.46(-2.23%) |
Apr 15, 2010 | 20.64 | 20.80 | 20.54 | 20.63 | 222,750 | +0.03(+0.15%) |
Apr 14, 2010 | 20.16 | 20.66 | 19.96 | 20.60 | 662,215 | +0.64(+3.21%) |
Apr 13, 2010 | 20.89 | 20.89 | 19.91 | 19.96 | 493,081 | -0.93(-4.45%) |
Apr 12, 2010 | 21.22 | 21.22 | 20.79 | 20.89 | 229,209 | -0.17(-0.81%) |
Apr 09, 2010 | 21.49 | 21.49 | 20.95 | 21.06 | 456,765 | -0.36(-1.68%) |
Apr 08, 2010 | 20.85 | 21.44 | 20.85 | 21.42 | 636,535 | +0.37(+1.76%) |
Apr 07, 2010 | 21.32 | 21.33 | 20.86 | 21.05 | 460,023 | -0.22(-1.03%) |
Apr 06, 2010 | 21.06 | 21.33 | 20.85 | 21.27 | 263,423 | +0.44(+2.11%) |
Apr 05, 2010 | 20.04 | 21.22 | 20.00 | 20.83 | 864,651 | +0.94(+4.73%) |
Apr 01, 2010 | 18.70 | 19.89 | 19.89 | 19.89 | 786,200 | +1.32(+7.11%) |
Mar 31, 2010 | 18.51 | 18.86 | 18.37 | 18.57 | 849,437 | +0.13(+0.70%) |
Mar 30, 2010 | 18.50 | 18.71 | 18.24 | 18.44 | 256,542 | -0.04(-0.22%) |
Mar 29, 2010 | 18.67 | 18.67 | 18.10 | 18.48 | 582,547 | -0.06(-0.32%) |
Mar 26, 2010 | 18.49 | 18.57 | 18.01 | 18.54 | 579,198 | +0.07(+0.38%) |
Mar 25, 2010 | 19.04 | 19.14 | 18.42 | 18.47 | 299,249 | -0.43(-2.28%) |
Mar 24, 2010 | 19.24 | 19.39 | 18.86 | 18.90 | 264,916 | -0.49(-2.53%) |
Mar 23, 2010 | 19.25 | 19.50 | 18.94 | 19.39 | 325,424 | +0.30(+1.57%) |
Mar 22, 2010 | 19.08 | 19.38 | 18.80 | 19.09 | 517,855 | -0.22(-1.14%) |
Mar 19, 2010 | 20.02 | 20.04 | 19.04 | 19.31 | 650,251 | -0.61(-3.06%) |
Mar 18, 2010 | 20.53 | 20.53 | 19.74 | 19.92 | 520,122 | -0.51(-2.50%) |
Mar 17, 2010 | 19.72 | 20.76 | 19.70 | 20.43 | 693,708 | +0.80(+4.08%) |
Mar 16, 2010 | 19.43 | 19.69 | 19.12 | 19.63 | 605,296 | +0.18(+0.93%) |
Mar 15, 2010 | 19.48 | 19.51 | 19.41 | 19.45 | 443,005 | -0.92(-4.52%) |
Mar 12, 2010 | 20.43 | 20.48 | 20.09 | 20.37 | 501,261 | -0.01(-0.05%) |
Mar 11, 2010 | 20.71 | 20.73 | 20.23 | 20.38 | 324,554 | -0.41(-1.97%) |
Mar 10, 2010 | 20.59 | 20.89 | 20.51 | 20.79 | 551,670 | +0.11(+0.53%) |
Mar 09, 2010 | 20.60 | 20.98 | 20.54 | 20.68 | 321,580 | -0.08(-0.39%) |
Mar 08, 2010 | 20.42 | 20.90 | 20.42 | 20.76 | 247,744 | +0.42(+2.06%) |
Mar 05, 2010 | 19.83 | 20.38 | 19.68 | 20.34 | 321,310 | +0.57(+2.88%) |
Mar 04, 2010 | 19.70 | 20.07 | 19.51 | 19.77 | 276,499 | +0.21(+1.07%) |
Mar 03, 2010 | 18.71 | 19.98 | 18.71 | 19.56 | 640,686 | +0.84(+4.49%) |
Mar 02, 2010 | 18.81 | 18.99 | 18.64 | 18.72 | 845,779 | -0.02(-0.11%) |
Mar 01, 2010 | 18.49 | 18.93 | 18.47 | 18.74 | 424,131 | -0.14(-0.74%) |
Feb 26, 2010 | 19.57 | 19.63 | 18.78 | 18.88 | 300,421 | -0.63(-3.23%) |
Feb 25, 2010 | 18.64 | 19.57 | 18.40 | 19.51 | 414,559 | +0.67(+3.56%) |
Feb 24, 2010 | 18.87 | 18.99 | 18.50 | 18.84 | 280,905 | +0.10(+0.53%) |
Feb 23, 2010 | 19.17 | 19.19 | 18.57 | 18.74 | 383,526 | -0.46(-2.40%) |
Feb 22, 2010 | 19.30 | 19.40 | 19.06 | 19.20 | 282,735 | +0.01(+0.05%) |
Feb 19, 2010 | 19.14 | 19.37 | 18.83 | 19.19 | 423,294 | +0.04(+0.21%) |
Feb 18, 2010 | 18.28 | 19.19 | 18.28 | 19.15 | 667,909 | +0.66(+3.57%) |
Feb 17, 2010 | 17.91 | 18.49 | 17.85 | 18.49 | 869,411 | +0.67(+3.76%) |
Feb 16, 2010 | 18.01 | 18.02 | 17.55 | 17.82 | 595,103 | +0.03(+0.17%) |
Feb 12, 2010 | 18.09 | 17.79 | 17.79 | 17.79 | 1,037,200 | -0.52(-2.84%) |
Feb 11, 2010 | 18.32 | 19.07 | 17.80 | 18.31 | 2,761,000 | -1.91(-9.45%) |
Feb 10, 2010 | 20.20 | 20.36 | 19.35 | 20.22 | 980,900 | -0.05(-0.25%) |
Feb 09, 2010 | 20.19 | 20.66 | 19.93 | 20.27 | 264,942 | +0.46(+2.32%) |
Feb 08, 2010 | 20.38 | 20.49 | 19.73 | 19.81 | 341,468 | -0.53(-2.61%) |
Feb 05, 2010 | 20.57 | 20.65 | 19.81 | 20.34 | 367,890 | -0.14(-0.68%) |
Feb 04, 2010 | 21.00 | 21.04 | 20.40 | 20.48 | 391,476 | -0.80(-3.76%) |
Feb 03, 2010 | 21.43 | 21.63 | 20.95 | 21.28 | 300,447 | -0.36(-1.66%) |
Feb 02, 2010 | 22.09 | 22.17 | 21.37 | 21.64 | 423,403 | -0.13(-0.60%) |