Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.31 | 24.47 | 23.41 | 23.42 | 783,937 | -0.80(-3.30%) |
Apr 29, 2010 | 23.38 | 24.46 | 23.15 | 24.22 | 919,569 | +1.16(+5.02%) |
Apr 28, 2010 | 23.23 | 23.39 | 22.72 | 23.06 | 643,060 | +0.06(+0.25%) |
Apr 27, 2010 | 23.01 | 23.41 | 22.72 | 23.00 | 804,698 | -0.19(-0.84%) |
Apr 26, 2010 | 23.38 | 23.65 | 23.09 | 23.20 | 268,519 | -0.14(-0.59%) |
Apr 23, 2010 | 22.99 | 23.38 | 22.97 | 23.33 | 477,303 | +0.09(+0.37%) |
Apr 22, 2010 | 22.51 | 23.31 | 22.36 | 23.25 | 618,436 | +0.52(+2.28%) |
Apr 21, 2010 | 22.58 | 22.77 | 22.49 | 22.73 | 626,311 | +0.09(+0.41%) |
Apr 20, 2010 | 22.33 | 22.66 | 22.20 | 22.64 | 530,767 | +0.49(+2.21%) |
Apr 19, 2010 | 22.03 | 22.28 | 21.54 | 22.15 | 657,901 | +0.06(+0.26%) |
Apr 16, 2010 | 22.64 | 22.93 | 21.89 | 22.09 | 748,912 | -0.62(-2.73%) |
Apr 15, 2010 | 22.90 | 23.05 | 22.62 | 22.71 | 529,477 | -0.30(-1.28%) |
Apr 14, 2010 | 23.32 | 23.33 | 22.78 | 23.00 | 318,083 | -0.14(-0.62%) |
Apr 13, 2010 | 22.95 | 23.16 | 22.67 | 23.15 | 270,543 | +0.19(+0.81%) |
Apr 12, 2010 | 23.15 | 23.31 | 22.90 | 22.96 | 245,155 | -0.23(-0.99%) |
Apr 09, 2010 | 23.15 | 23.19 | 22.78 | 23.19 | 383,205 | +0.12(+0.53%) |
Apr 08, 2010 | 22.96 | 23.18 | 22.65 | 23.07 | 428,844 | -0.02(-0.09%) |
Apr 07, 2010 | 22.85 | 23.26 | 22.67 | 23.09 | 530,508 | +0.14(+0.60%) |
Apr 06, 2010 | 22.82 | 23.28 | 22.77 | 22.95 | 647,285 | +0.08(+0.35%) |
Apr 05, 2010 | 22.46 | 23.03 | 22.45 | 22.87 | 397,144 | +0.50(+2.22%) |
Apr 01, 2010 | 22.07 | 22.38 | 22.38 | 22.38 | 487,254 | +0.50(+2.27%) |
Mar 31, 2010 | 22.15 | 22.37 | 21.88 | 21.88 | 453,192 | -0.33(-1.49%) |
Mar 30, 2010 | 22.35 | 22.39 | 21.97 | 22.21 | 391,227 | -0.10(-0.45%) |
Mar 29, 2010 | 22.53 | 22.56 | 22.13 | 22.31 | 515,683 | -0.03(-0.13%) |
Mar 26, 2010 | 22.45 | 22.90 | 22.27 | 22.34 | 584,692 | +0.02(+0.10%) |
Mar 25, 2010 | 22.64 | 23.15 | 22.28 | 22.32 | 548,633 | -0.16(-0.70%) |
Mar 24, 2010 | 22.18 | 22.59 | 21.95 | 22.48 | 518,458 | +0.19(+0.84%) |
Mar 23, 2010 | 22.25 | 22.35 | 21.86 | 22.29 | 563,572 | +0.01(+0.06%) |
Mar 22, 2010 | 22.03 | 22.46 | 21.77 | 22.28 | 399,477 | +0.00(+0.00%) |
Mar 19, 2010 | 22.48 | 22.59 | 22.20 | 22.28 | 559,425 | -0.11(-0.48%) |
Mar 18, 2010 | 22.61 | 22.74 | 22.24 | 22.38 | 396,744 | -0.31(-1.36%) |
Mar 17, 2010 | 22.83 | 22.99 | 22.62 | 22.69 | 350,201 | -0.01(-0.06%) |
Mar 16, 2010 | 22.51 | 22.72 | 22.32 | 22.71 | 516,785 | +0.22(+0.99%) |
Mar 15, 2010 | 22.28 | 22.49 | 22.21 | 22.48 | 541,705 | -0.32(-1.39%) |
Mar 12, 2010 | 22.83 | 22.92 | 22.48 | 22.80 | 296,431 | +0.05(+0.22%) |
Mar 11, 2010 | 22.64 | 22.79 | 22.33 | 22.75 | 293,206 | -0.06(-0.28%) |
Mar 10, 2010 | 22.85 | 23.20 | 22.54 | 22.82 | 685,968 | +0.00(+0.00%) |
Mar 09, 2010 | 22.54 | 23.10 | 22.48 | 22.82 | 542,940 | +0.11(+0.48%) |
Mar 08, 2010 | 22.41 | 22.80 | 22.28 | 22.71 | 344,456 | +0.26(+1.15%) |
Mar 05, 2010 | 22.37 | 22.59 | 22.21 | 22.45 | 527,459 | +0.17(+0.78%) |
Mar 04, 2010 | 22.17 | 22.44 | 21.98 | 22.28 | 764,856 | +0.19(+0.85%) |
Mar 03, 2010 | 22.20 | 22.57 | 22.07 | 22.09 | 413,243 | -0.09(-0.42%) |
Mar 02, 2010 | 21.98 | 22.30 | 21.95 | 22.18 | 597,712 | +0.24(+1.08%) |
Mar 01, 2010 | 21.04 | 21.95 | 20.96 | 21.95 | 703,750 | +1.03(+4.92%) |
Feb 26, 2010 | 21.01 | 21.06 | 20.69 | 20.92 | 882,542 | -0.31(-1.46%) |
Feb 25, 2010 | 20.71 | 21.27 | 20.46 | 21.23 | 526,527 | +0.14(+0.65%) |
Feb 24, 2010 | 21.06 | 21.36 | 20.89 | 21.09 | 409,283 | +0.17(+0.79%) |
Feb 23, 2010 | 21.39 | 21.45 | 20.89 | 20.92 | 548,449 | -0.47(-2.21%) |
Feb 22, 2010 | 21.45 | 21.67 | 21.30 | 21.40 | 596,282 | -0.03(-0.13%) |
Feb 19, 2010 | 21.35 | 21.61 | 21.07 | 21.42 | 474,664 | +0.03(+0.13%) |
Feb 18, 2010 | 21.07 | 21.46 | 21.07 | 21.40 | 349,891 | +0.36(+1.70%) |
Feb 17, 2010 | 21.14 | 21.35 | 20.87 | 21.04 | 818,779 | -0.06(-0.27%) |
Feb 16, 2010 | 20.94 | 21.18 | 20.75 | 21.09 | 594,354 | +0.46(+2.25%) |
Feb 12, 2010 | 20.37 | 20.63 | 20.63 | 20.63 | 794,191 | -0.03(-0.14%) |
Feb 11, 2010 | 20.55 | 20.74 | 20.34 | 20.66 | 1,025,707 | +0.14(+0.66%) |
Feb 10, 2010 | 20.57 | 20.74 | 20.28 | 20.52 | 696,319 | -0.07(-0.35%) |
Feb 09, 2010 | 20.08 | 20.67 | 19.99 | 20.59 | 863,873 | +0.85(+4.31%) |
Feb 08, 2010 | 20.34 | 20.51 | 19.69 | 19.74 | 829,015 | -0.49(-2.40%) |
Feb 05, 2010 | 20.51 | 20.78 | 19.46 | 20.23 | 1,189,260 | -0.23(-1.12%) |
Feb 04, 2010 | 20.58 | 20.69 | 20.20 | 20.46 | 1,514,692 | -0.39(-1.89%) |
Feb 03, 2010 | 20.54 | 21.08 | 20.45 | 20.85 | 1,492,983 | +0.21(+1.04%) |
Feb 02, 2010 | 20.04 | 21.01 | 19.95 | 20.64 | 1,729,563 | +1.22(+6.26%) |