Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.47 | 21.49 | 20.59 | 20.59 | 45,037 | -0.94(-4.36%) |
Apr 29, 2010 | 21.38 | 21.55 | 20.99 | 21.53 | 71,711 | +0.35(+1.67%) |
Apr 28, 2010 | 20.86 | 21.27 | 20.60 | 21.18 | 37,296 | +0.37(+1.79%) |
Apr 27, 2010 | 21.31 | 21.50 | 20.72 | 20.81 | 68,426 | -0.55(-2.57%) |
Apr 26, 2010 | 21.41 | 21.60 | 21.32 | 21.36 | 31,151 | -0.17(-0.78%) |
Apr 23, 2010 | 21.46 | 21.60 | 21.19 | 21.53 | 22,005 | +0.27(+1.29%) |
Apr 22, 2010 | 20.84 | 21.51 | 20.35 | 21.25 | 57,532 | +0.16(+0.76%) |
Apr 21, 2010 | 21.42 | 21.42 | 20.83 | 21.09 | 36,444 | -0.37(-1.73%) |
Apr 20, 2010 | 20.98 | 21.50 | 20.71 | 21.46 | 43,583 | +0.63(+3.02%) |
Apr 19, 2010 | 21.32 | 21.35 | 20.66 | 20.83 | 25,771 | -0.63(-2.93%) |
Apr 16, 2010 | 21.49 | 21.66 | 21.08 | 21.46 | 36,074 | -0.02(-0.08%) |
Apr 15, 2010 | 21.54 | 21.54 | 21.28 | 21.48 | 46,420 | -0.10(-0.45%) |
Apr 14, 2010 | 21.44 | 21.59 | 21.19 | 21.58 | 24,221 | +0.16(+0.75%) |
Apr 13, 2010 | 21.33 | 21.42 | 21.04 | 21.42 | 28,101 | +0.08(+0.37%) |
Apr 12, 2010 | 21.45 | 21.59 | 21.20 | 21.34 | 43,815 | +0.03(+0.12%) |
Apr 09, 2010 | 21.28 | 21.44 | 20.80 | 21.31 | 40,498 | +0.04(+0.17%) |
Apr 08, 2010 | 20.91 | 21.33 | 20.08 | 21.28 | 59,565 | +0.29(+1.39%) |
Apr 07, 2010 | 20.81 | 21.19 | 20.65 | 20.98 | 40,247 | +0.11(+0.51%) |
Apr 06, 2010 | 19.79 | 20.92 | 19.79 | 20.88 | 129,911 | -0.16(-0.76%) |
Apr 05, 2010 | 20.75 | 21.11 | 20.59 | 21.04 | 114,548 | +0.29(+1.41%) |
Apr 01, 2010 | 20.48 | 20.75 | 20.75 | 20.75 | 62,037 | +0.43(+2.09%) |
Mar 31, 2010 | 20.41 | 20.69 | 20.26 | 20.32 | 69,766 | -0.20(-0.99%) |
Mar 30, 2010 | 20.54 | 20.68 | 20.36 | 20.52 | 101,042 | +0.06(+0.30%) |
Mar 29, 2010 | 20.46 | 20.52 | 20.23 | 20.46 | 84,606 | -0.04(-0.17%) |
Mar 26, 2010 | 20.35 | 20.57 | 20.09 | 20.50 | 122,521 | +0.15(+0.74%) |
Mar 25, 2010 | 20.51 | 20.57 | 20.25 | 20.35 | 63,960 | -0.06(-0.30%) |
Mar 24, 2010 | 20.12 | 20.48 | 19.81 | 20.41 | 98,404 | +0.17(+0.83%) |
Mar 23, 2010 | 19.56 | 20.24 | 19.50 | 20.24 | 62,733 | +0.63(+3.21%) |
Mar 22, 2010 | 19.73 | 19.73 | 19.13 | 19.61 | 82,795 | -0.33(-1.65%) |
Mar 19, 2010 | 19.95 | 20.29 | 19.11 | 19.94 | 212,341 | -0.07(-0.35%) |
Mar 18, 2010 | 20.21 | 20.48 | 17.47 | 20.01 | 1,439,460 | -4.83(-19.45%) |
Mar 17, 2010 | 25.28 | 25.28 | 24.65 | 24.84 | 18,838 | +0.26(+1.05%) |
Mar 16, 2010 | 24.38 | 24.74 | 23.72 | 24.58 | 43,923 | +0.27(+1.13%) |
Mar 15, 2010 | 24.03 | 24.81 | 23.70 | 24.31 | 11,766 | -0.45(-1.83%) |
Mar 12, 2010 | 25.28 | 25.60 | 24.72 | 24.76 | 29,143 | -0.83(-3.26%) |
Mar 11, 2010 | 24.89 | 25.60 | 24.71 | 25.60 | 16,539 | +0.52(+2.09%) |
Mar 10, 2010 | 24.75 | 25.21 | 24.47 | 25.07 | 19,390 | +0.25(+1.00%) |
Mar 09, 2010 | 23.90 | 25.00 | 23.73 | 24.82 | 17,122 | +0.79(+3.28%) |
Mar 08, 2010 | 24.38 | 24.74 | 23.97 | 24.03 | 28,158 | -0.20(-0.80%) |
Mar 05, 2010 | 23.80 | 24.29 | 23.48 | 24.23 | 41,483 | +0.49(+2.05%) |
Mar 04, 2010 | 24.17 | 24.17 | 23.64 | 23.74 | 6,641 | +0.23(+0.98%) |
Mar 03, 2010 | 23.91 | 24.08 | 23.50 | 23.51 | 29,238 | -0.29(-1.23%) |
Mar 02, 2010 | 24.13 | 24.13 | 23.67 | 23.80 | 18,243 | -0.13(-0.56%) |
Mar 01, 2010 | 24.49 | 24.68 | 23.69 | 23.94 | 37,931 | +0.35(+1.50%) |
Feb 26, 2010 | 23.85 | 23.85 | 23.29 | 23.58 | 24,276 | -0.20(-0.86%) |
Feb 25, 2010 | 23.94 | 24.02 | 23.64 | 23.79 | 33,355 | -0.35(-1.43%) |
Feb 24, 2010 | 24.20 | 24.28 | 23.94 | 24.13 | 37,191 | +0.20(+0.81%) |
Feb 23, 2010 | 24.04 | 24.16 | 23.75 | 23.94 | 56,627 | -0.04(-0.18%) |
Feb 22, 2010 | 23.61 | 24.13 | 23.61 | 23.98 | 26,178 | +0.04(+0.19%) |
Feb 19, 2010 | 23.77 | 24.09 | 23.70 | 23.94 | 19,243 | +0.13(+0.56%) |
Feb 18, 2010 | 23.64 | 24.04 | 23.56 | 23.80 | 13,722 | +0.21(+0.90%) |
Feb 17, 2010 | 22.94 | 23.63 | 22.94 | 23.59 | 17,661 | +0.72(+3.14%) |
Feb 16, 2010 | 22.17 | 22.89 | 22.09 | 22.87 | 21,449 | +0.67(+3.04%) |
Feb 12, 2010 | 22.64 | 22.20 | 22.20 | 22.20 | 43,538 | -0.67(-2.95%) |
Feb 11, 2010 | 22.80 | 23.17 | 22.51 | 22.87 | 41,709 | -0.05(-0.23%) |
Feb 10, 2010 | 22.95 | 22.97 | 22.40 | 22.93 | 27,477 | -0.16(-0.69%) |
Feb 09, 2010 | 22.52 | 23.22 | 22.28 | 23.09 | 21,370 | +0.82(+3.70%) |
Feb 08, 2010 | 23.48 | 23.48 | 22.26 | 22.26 | 24,191 | -1.29(-5.46%) |
Feb 05, 2010 | 22.56 | 23.73 | 22.44 | 23.55 | 25,628 | +1.09(+4.86%) |
Feb 04, 2010 | 23.04 | 23.71 | 22.42 | 22.46 | 46,142 | -0.59(-2.54%) |
Feb 03, 2010 | 22.82 | 23.75 | 22.82 | 23.04 | 31,325 | +0.08(+0.35%) |
Feb 02, 2010 | 22.59 | 23.33 | 22.37 | 22.96 | 37,662 | +0.12(+0.54%) |