Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.71 | 22.76 | 21.88 | 21.91 | 206,681 | -0.87(-3.82%) |
Apr 29, 2010 | 21.78 | 22.78 | 21.62 | 22.78 | 170,178 | +1.13(+5.23%) |
Apr 28, 2010 | 21.71 | 21.89 | 21.47 | 21.65 | 129,830 | +0.01(+0.06%) |
Apr 27, 2010 | 22.10 | 22.29 | 21.48 | 21.64 | 270,888 | -1.01(-4.47%) |
Apr 26, 2010 | 23.23 | 23.37 | 22.65 | 22.65 | 136,840 | -0.66(-2.84%) |
Apr 23, 2010 | 22.88 | 23.39 | 22.79 | 23.32 | 91,796 | +0.37(+1.61%) |
Apr 22, 2010 | 22.37 | 23.01 | 22.12 | 22.95 | 103,449 | +0.40(+1.78%) |
Apr 21, 2010 | 22.14 | 22.56 | 22.04 | 22.55 | 124,080 | +0.41(+1.87%) |
Apr 20, 2010 | 22.03 | 22.17 | 21.91 | 22.13 | 79,607 | +0.14(+0.63%) |
Apr 19, 2010 | 21.71 | 22.05 | 21.48 | 22.00 | 110,622 | +0.20(+0.92%) |
Apr 16, 2010 | 22.01 | 22.05 | 21.51 | 21.80 | 112,411 | -0.17(-0.77%) |
Apr 15, 2010 | 22.01 | 22.34 | 21.86 | 21.96 | 78,200 | -0.01(-0.06%) |
Apr 14, 2010 | 21.87 | 22.03 | 21.74 | 21.98 | 211,294 | +0.16(+0.72%) |
Apr 13, 2010 | 22.21 | 22.21 | 21.80 | 21.82 | 83,798 | -0.34(-1.52%) |
Apr 12, 2010 | 22.08 | 22.33 | 22.04 | 22.16 | 105,128 | +0.07(+0.34%) |
Apr 09, 2010 | 22.34 | 22.39 | 22.07 | 22.08 | 94,060 | -0.19(-0.86%) |
Apr 08, 2010 | 22.04 | 22.47 | 22.04 | 22.28 | 86,366 | +0.14(+0.64%) |
Apr 07, 2010 | 22.11 | 22.51 | 22.08 | 22.13 | 116,315 | -0.07(-0.31%) |
Apr 06, 2010 | 21.43 | 22.30 | 21.43 | 22.20 | 81,323 | +0.65(+3.02%) |
Apr 05, 2010 | 21.39 | 21.56 | 21.29 | 21.55 | 59,189 | +0.20(+0.96%) |
Apr 01, 2010 | 21.29 | 21.35 | 21.35 | 21.35 | 142,219 | +0.11(+0.50%) |
Mar 31, 2010 | 20.96 | 21.52 | 20.96 | 21.24 | 130,488 | +0.15(+0.70%) |
Mar 30, 2010 | 20.91 | 21.32 | 20.89 | 21.09 | 66,196 | +0.18(+0.86%) |
Mar 29, 2010 | 21.03 | 21.14 | 20.88 | 20.91 | 49,717 | -0.12(-0.56%) |
Mar 26, 2010 | 21.06 | 21.37 | 20.98 | 21.03 | 80,947 | +0.11(+0.50%) |
Mar 25, 2010 | 20.95 | 21.51 | 20.85 | 20.93 | 132,216 | +0.02(+0.09%) |
Mar 24, 2010 | 21.06 | 21.10 | 20.85 | 20.91 | 85,180 | -0.19(-0.88%) |
Mar 23, 2010 | 20.91 | 21.21 | 20.80 | 21.09 | 100,267 | -0.04(-0.21%) |
Mar 22, 2010 | 20.81 | 21.15 | 20.54 | 21.14 | 142,946 | +0.22(+1.07%) |
Mar 19, 2010 | 20.89 | 20.91 | 20.32 | 20.91 | 250,896 | +0.15(+0.72%) |
Mar 18, 2010 | 21.01 | 21.33 | 20.76 | 20.76 | 164,038 | -0.23(-1.09%) |
Mar 17, 2010 | 20.67 | 21.27 | 20.67 | 20.99 | 206,661 | -0.64(-2.95%) |
Mar 16, 2010 | 21.35 | 21.68 | 21.35 | 21.63 | 67,958 | +0.30(+1.39%) |
Mar 15, 2010 | 21.30 | 21.40 | 21.09 | 21.33 | 50,798 | +0.06(+0.26%) |
Mar 12, 2010 | 21.58 | 21.67 | 21.14 | 21.28 | 67,571 | -0.24(-1.12%) |
Mar 11, 2010 | 21.30 | 21.58 | 21.20 | 21.52 | 98,386 | +0.03(+0.14%) |
Mar 10, 2010 | 20.80 | 21.59 | 20.80 | 21.49 | 111,624 | +0.67(+3.21%) |
Mar 09, 2010 | 20.70 | 21.01 | 20.57 | 20.82 | 41,095 | +0.03(+0.15%) |
Mar 08, 2010 | 20.75 | 20.93 | 20.66 | 20.79 | 64,718 | +0.03(+0.15%) |
Mar 05, 2010 | 20.19 | 20.76 | 20.14 | 20.76 | 94,095 | +0.61(+3.04%) |
Mar 04, 2010 | 19.84 | 20.39 | 19.71 | 20.14 | 58,155 | +0.27(+1.34%) |
Mar 03, 2010 | 19.85 | 20.03 | 19.82 | 19.88 | 43,293 | +0.07(+0.38%) |
Mar 02, 2010 | 19.64 | 19.95 | 19.64 | 19.80 | 102,264 | -0.02(-0.13%) |
Mar 01, 2010 | 19.93 | 20.00 | 19.64 | 19.83 | 77,822 | -0.05(-0.25%) |
Feb 26, 2010 | 19.97 | 20.02 | 19.56 | 19.88 | 121,645 | -0.14(-0.68%) |
Feb 25, 2010 | 19.72 | 20.04 | 19.67 | 20.01 | 73,805 | +0.23(+1.16%) |
Feb 24, 2010 | 19.62 | 20.29 | 19.62 | 19.79 | 220,332 | +0.20(+1.01%) |
Feb 23, 2010 | 19.36 | 19.66 | 19.14 | 19.59 | 118,982 | +0.14(+0.70%) |
Feb 22, 2010 | 19.21 | 19.48 | 19.05 | 19.45 | 58,387 | +0.29(+1.52%) |
Feb 19, 2010 | 19.02 | 19.35 | 19.01 | 19.16 | 72,107 | +0.14(+0.75%) |
Feb 18, 2010 | 19.05 | 19.10 | 18.81 | 19.02 | 84,108 | -0.02(-0.10%) |
Feb 17, 2010 | 19.14 | 19.14 | 18.75 | 19.04 | 139,687 | -0.07(-0.36%) |
Feb 16, 2010 | 19.15 | 19.18 | 18.99 | 19.10 | 102,088 | +0.06(+0.33%) |
Feb 12, 2010 | 19.10 | 19.04 | 19.04 | 19.04 | 162,398 | -0.12(-0.61%) |
Feb 11, 2010 | 19.07 | 19.27 | 18.88 | 19.16 | 87,693 | -0.01(-0.03%) |
Feb 10, 2010 | 18.97 | 19.35 | 18.81 | 19.17 | 104,461 | +0.09(+0.45%) |
Feb 09, 2010 | 19.18 | 19.36 | 18.81 | 19.08 | 143,398 | +0.17(+0.88%) |
Feb 08, 2010 | 19.27 | 19.28 | 18.89 | 18.91 | 82,757 | -0.32(-1.64%) |
Feb 05, 2010 | 18.90 | 19.50 | 18.66 | 19.23 | 191,972 | +0.42(+2.21%) |
Feb 04, 2010 | 19.02 | 19.20 | 18.49 | 18.81 | 225,393 | -0.30(-1.59%) |
Feb 03, 2010 | 19.19 | 19.54 | 18.91 | 19.12 | 142,269 | -0.12(-0.61%) |
Feb 02, 2010 | 19.35 | 19.41 | 19.15 | 19.23 | 98,814 | -0.16(-0.83%) |