Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.71 | 20.14 | 19.49 | 19.64 | 273,576 | -0.17(-0.87%) |
Apr 29, 2010 | 20.14 | 20.16 | 19.06 | 19.81 | 519,079 | -0.06(-0.32%) |
Apr 28, 2010 | 20.32 | 20.56 | 19.58 | 19.88 | 497,925 | -0.31(-1.52%) |
Apr 27, 2010 | 21.10 | 21.10 | 20.18 | 20.18 | 544,492 | -0.89(-4.22%) |
Apr 26, 2010 | 21.41 | 21.51 | 20.89 | 21.07 | 518,788 | -0.27(-1.25%) |
Apr 23, 2010 | 21.75 | 22.20 | 21.21 | 21.34 | 286,275 | -0.16(-0.73%) |
Apr 22, 2010 | 21.84 | 21.84 | 21.44 | 21.50 | 303,010 | -0.49(-2.22%) |
Apr 21, 2010 | 21.56 | 22.20 | 21.37 | 21.99 | 250,254 | +0.54(+2.53%) |
Apr 20, 2010 | 21.60 | 21.79 | 21.27 | 21.44 | 177,047 | +0.06(+0.29%) |
Apr 19, 2010 | 21.58 | 21.58 | 21.21 | 21.38 | 283,787 | -0.24(-1.09%) |
Apr 16, 2010 | 21.60 | 21.76 | 21.40 | 21.62 | 434,873 | -0.02(-0.07%) |
Apr 15, 2010 | 21.58 | 21.65 | 21.43 | 21.63 | 199,456 | +0.15(+0.70%) |
Apr 14, 2010 | 21.25 | 21.86 | 21.09 | 21.48 | 812,096 | +0.42(+1.98%) |
Apr 13, 2010 | 20.26 | 21.14 | 20.22 | 21.06 | 776,263 | +0.78(+3.84%) |
Apr 12, 2010 | 20.40 | 20.40 | 20.07 | 20.29 | 277,204 | +0.06(+0.31%) |
Apr 09, 2010 | 20.45 | 20.45 | 19.92 | 20.22 | 449,431 | +0.41(+2.07%) |
Apr 08, 2010 | 20.01 | 20.01 | 19.66 | 19.81 | 196,701 | -0.21(-1.06%) |
Apr 07, 2010 | 19.91 | 20.13 | 19.76 | 20.03 | 251,884 | -0.04(-0.20%) |
Apr 06, 2010 | 19.63 | 20.09 | 19.36 | 20.07 | 363,594 | +0.34(+1.71%) |
Apr 05, 2010 | 20.07 | 20.25 | 19.59 | 19.73 | 369,971 | -0.20(-0.99%) |
Apr 01, 2010 | 19.84 | 19.92 | 19.92 | 19.92 | 309,073 | +0.02(+0.08%) |
Mar 31, 2010 | 19.99 | 20.21 | 19.91 | 19.91 | 1,279,712 | -0.94(-4.53%) |
Mar 30, 2010 | 20.73 | 21.03 | 20.51 | 20.85 | 210,265 | +0.09(+0.45%) |
Mar 29, 2010 | 21.19 | 21.19 | 20.65 | 20.76 | 180,746 | -0.29(-1.38%) |
Mar 26, 2010 | 21.05 | 21.28 | 20.91 | 21.05 | 263,637 | +0.03(+0.15%) |
Mar 25, 2010 | 21.41 | 21.43 | 20.95 | 21.02 | 209,509 | -0.36(-1.69%) |
Mar 24, 2010 | 22.04 | 22.11 | 21.38 | 21.38 | 189,918 | -0.73(-3.31%) |
Mar 23, 2010 | 21.79 | 22.17 | 21.65 | 22.11 | 296,953 | +0.28(+1.26%) |
Mar 22, 2010 | 21.92 | 22.10 | 21.45 | 21.84 | 261,764 | -0.02(-0.11%) |
Mar 19, 2010 | 22.10 | 22.10 | 21.47 | 21.86 | 171,781 | -0.16(-0.71%) |
Mar 18, 2010 | 21.84 | 22.08 | 21.52 | 22.02 | 290,766 | +0.21(+0.97%) |
Mar 17, 2010 | 21.39 | 21.89 | 21.17 | 21.80 | 205,139 | +0.36(+1.69%) |
Mar 16, 2010 | 21.14 | 21.52 | 20.95 | 21.44 | 241,171 | +0.46(+2.17%) |
Mar 15, 2010 | 20.82 | 21.16 | 20.38 | 20.99 | 254,747 | -0.10(-0.49%) |
Mar 12, 2010 | 21.04 | 21.38 | 20.93 | 21.09 | 309,401 | +0.17(+0.83%) |
Mar 11, 2010 | 20.34 | 21.04 | 20.07 | 20.91 | 428,614 | +0.47(+2.31%) |
Mar 10, 2010 | 20.10 | 20.49 | 20.10 | 20.44 | 284,428 | +0.34(+1.68%) |
Mar 09, 2010 | 20.20 | 20.26 | 19.94 | 20.10 | 238,633 | -0.04(-0.20%) |
Mar 08, 2010 | 20.44 | 20.45 | 20.07 | 20.14 | 317,712 | -0.10(-0.51%) |
Mar 05, 2010 | 19.56 | 20.37 | 19.15 | 20.25 | 433,153 | +0.78(+4.00%) |
Mar 04, 2010 | 19.22 | 19.49 | 18.81 | 19.47 | 393,938 | +0.31(+1.64%) |
Mar 03, 2010 | 19.36 | 19.57 | 18.75 | 19.15 | 1,471,484 | +1.46(+8.23%) |
Mar 02, 2010 | 18.06 | 18.26 | 17.59 | 17.70 | 344,014 | -0.28(-1.58%) |
Mar 01, 2010 | 17.48 | 18.07 | 17.41 | 17.98 | 342,007 | +0.43(+2.47%) |
Feb 26, 2010 | 17.18 | 17.76 | 17.05 | 17.55 | 427,410 | +0.42(+2.43%) |
Feb 25, 2010 | 16.82 | 17.19 | 16.68 | 17.13 | 113,177 | +0.20(+1.21%) |
Feb 24, 2010 | 16.74 | 17.00 | 16.65 | 16.93 | 86,460 | +0.17(+0.99%) |
Feb 23, 2010 | 16.56 | 16.80 | 16.56 | 16.76 | 174,674 | +0.12(+0.71%) |
Feb 22, 2010 | 16.53 | 16.76 | 16.44 | 16.64 | 153,836 | +0.17(+1.05%) |
Feb 19, 2010 | 16.53 | 16.82 | 16.30 | 16.47 | 153,826 | -0.04(-0.24%) |
Feb 18, 2010 | 15.97 | 16.61 | 15.93 | 16.51 | 169,182 | +0.48(+2.99%) |
Feb 17, 2010 | 15.74 | 16.04 | 15.42 | 16.03 | 117,740 | +0.29(+1.85%) |
Feb 16, 2010 | 15.06 | 15.74 | 14.99 | 15.74 | 195,654 | +0.39(+2.51%) |
Feb 12, 2010 | 15.19 | 15.35 | 15.35 | 15.35 | 150,215 | +0.06(+0.41%) |
Feb 11, 2010 | 15.36 | 15.49 | 15.09 | 15.29 | 179,906 | -0.06(-0.36%) |
Feb 10, 2010 | 15.22 | 15.49 | 15.02 | 15.34 | 149,073 | +0.07(+0.46%) |
Feb 09, 2010 | 15.13 | 15.30 | 14.87 | 15.27 | 420,261 | +0.24(+1.62%) |
Feb 08, 2010 | 15.28 | 15.67 | 14.88 | 15.03 | 131,794 | -0.25(-1.65%) |
Feb 05, 2010 | 15.55 | 15.72 | 15.12 | 15.28 | 136,454 | -0.24(-1.57%) |
Feb 04, 2010 | 15.98 | 15.98 | 15.51 | 15.52 | 139,986 | -0.54(-3.38%) |
Feb 03, 2010 | 15.86 | 16.30 | 15.86 | 16.07 | 389,929 | +0.24(+1.49%) |
Feb 02, 2010 | 16.26 | 16.33 | 15.82 | 15.83 | 204,022 | -0.30(-1.85%) |