Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.99 | 20.00 | 19.01 | 19.03 | 952,983 | -1.01(-5.04%) |
Apr 29, 2010 | 20.07 | 20.20 | 19.93 | 20.04 | 871,145 | +0.06(+0.30%) |
Apr 28, 2010 | 20.58 | 20.61 | 19.79 | 19.98 | 934,335 | -0.60(-2.92%) |
Apr 27, 2010 | 21.13 | 21.39 | 20.51 | 20.58 | 1,156 | -0.75(-3.52%) |
Apr 26, 2010 | 21.31 | 21.60 | 21.27 | 21.33 | 939,952 | -0.08(-0.37%) |
Apr 23, 2010 | 21.35 | 21.50 | 21.03 | 21.41 | 1,269,828 | +0.13(+0.61%) |
Apr 22, 2010 | 19.98 | 21.35 | 19.93 | 21.28 | 1,106,070 | +0.94(+4.62%) |
Apr 21, 2010 | 20.49 | 20.60 | 20.16 | 20.34 | 1,330,030 | -0.35(-1.69%) |
Apr 20, 2010 | 20.20 | 20.69 | 20.08 | 20.69 | 1,055,201 | +0.65(+3.24%) |
Apr 19, 2010 | 20.26 | 20.36 | 19.14 | 20.04 | 1,894,862 | -0.34(-1.67%) |
Apr 16, 2010 | 20.53 | 20.99 | 20.32 | 20.38 | 1,308,135 | -0.39(-1.88%) |
Apr 15, 2010 | 20.69 | 20.83 | 20.52 | 20.77 | 812,832 | -0.21(-1.00%) |
Apr 14, 2010 | 20.46 | 21.11 | 20.35 | 20.98 | 1,169,695 | +0.58(+2.84%) |
Apr 13, 2010 | 20.43 | 20.63 | 20.25 | 20.40 | 684,773 | -0.13(-0.63%) |
Apr 12, 2010 | 20.54 | 20.69 | 20.44 | 20.53 | 617,488 | -0.08(-0.39%) |
Apr 09, 2010 | 20.78 | 20.81 | 20.42 | 20.61 | 630,167 | -0.12(-0.58%) |
Apr 08, 2010 | 20.48 | 20.87 | 20.20 | 20.73 | 769,583 | +0.18(+0.88%) |
Apr 07, 2010 | 20.67 | 20.74 | 20.34 | 20.55 | 1,412,285 | -0.31(-1.49%) |
Apr 06, 2010 | 20.52 | 20.97 | 20.46 | 20.86 | 997,788 | +0.10(+0.48%) |
Apr 05, 2010 | 20.61 | 20.93 | 20.43 | 20.76 | 974,396 | +0.41(+2.01%) |
Apr 01, 2010 | 20.46 | 20.35 | 20.35 | 20.35 | 1,092,900 | +0.14(+0.69%) |
Mar 31, 2010 | 20.51 | 20.57 | 20.16 | 20.21 | 1,055,001 | -0.35(-1.70%) |
Mar 30, 2010 | 20.39 | 20.75 | 20.27 | 20.56 | 1,184,074 | +0.13(+0.64%) |
Mar 29, 2010 | 20.44 | 20.73 | 20.36 | 20.43 | 1,330,994 | +0.12(+0.59%) |
Mar 26, 2010 | 19.82 | 20.48 | 19.82 | 20.31 | 2,211,138 | +0.70(+3.57%) |
Mar 25, 2010 | 20.21 | 20.32 | 19.54 | 19.61 | 1,616,056 | -0.36(-1.80%) |
Mar 24, 2010 | 20.39 | 20.44 | 19.13 | 19.97 | 5,539,833 | -0.87(-4.17%) |
Mar 23, 2010 | 20.70 | 20.95 | 20.40 | 20.84 | 2,073,241 | -0.01(-0.05%) |
Mar 22, 2010 | 20.56 | 21.05 | 20.48 | 20.85 | 1,976,061 | -0.34(-1.60%) |
Mar 19, 2010 | 21.70 | 21.94 | 21.14 | 21.19 | 1,329,732 | -0.47(-2.17%) |
Mar 18, 2010 | 23.02 | 23.04 | 21.63 | 21.66 | 1,900,793 | -1.30(-5.66%) |
Mar 17, 2010 | 23.00 | 23.48 | 22.90 | 22.96 | 767,490 | +0.07(+0.31%) |
Mar 16, 2010 | 22.61 | 22.96 | 22.58 | 22.89 | 916,251 | +0.22(+0.97%) |
Mar 15, 2010 | 22.56 | 22.72 | 22.48 | 22.67 | 848,887 | -0.39(-1.69%) |
Mar 12, 2010 | 23.24 | 23.33 | 22.80 | 23.06 | 996,815 | +0.07(+0.30%) |
Mar 11, 2010 | 22.74 | 23.03 | 22.41 | 22.99 | 1,343,407 | +0.25(+1.10%) |
Mar 10, 2010 | 22.93 | 23.75 | 22.67 | 22.74 | 2,027,017 | +0.09(+0.40%) |
Mar 09, 2010 | 22.02 | 91.75 | 21.91 | 22.65 | 2,364,270 | +0.44(+1.98%) |
Mar 08, 2010 | 21.95 | 22.35 | 21.83 | 22.21 | 1,069,512 | +0.32(+1.46%) |
Mar 05, 2010 | 21.23 | 22.78 | 21.23 | 21.89 | 2,291,689 | +0.75(+3.55%) |
Mar 04, 2010 | 20.91 | 21.15 | 20.62 | 21.14 | 722,974 | +0.23(+1.10%) |
Mar 03, 2010 | 19.68 | 21.50 | 19.54 | 20.91 | 2,821,993 | +0.26(+1.25%) |
Mar 02, 2010 | 19.75 | 20.75 | 19.67 | 20.65 | 2,451,089 | +0.94(+4.78%) |
Mar 01, 2010 | 19.43 | 19.77 | 19.39 | 19.71 | 1,380,307 | +0.41(+2.12%) |
Feb 26, 2010 | 19.43 | 19.48 | 19.10 | 19.30 | 750,851 | -0.06(-0.31%) |
Feb 25, 2010 | 19.01 | 19.47 | 18.49 | 19.36 | 544,834 | -0.03(-0.15%) |
Feb 24, 2010 | 18.92 | 19.56 | 18.84 | 19.39 | 480,857 | +0.52(+2.76%) |
Feb 23, 2010 | 18.80 | 19.01 | 18.73 | 18.87 | 760,433 | -0.03(-0.16%) |
Feb 22, 2010 | 18.71 | 19.00 | 18.67 | 18.90 | 381,135 | +0.24(+1.29%) |
Feb 19, 2010 | 18.64 | 18.84 | 18.52 | 18.66 | 698,994 | +0.01(+0.05%) |
Feb 18, 2010 | 18.60 | 18.68 | 18.28 | 18.65 | 389,911 | -0.03(-0.16%) |
Feb 17, 2010 | 18.76 | 18.90 | 18.50 | 18.68 | 376,493 | +0.00(+0.00%) |
Feb 16, 2010 | 18.40 | 18.69 | 18.25 | 18.68 | 276,516 | +0.43(+2.36%) |
Feb 12, 2010 | 17.88 | 18.25 | 18.25 | 18.25 | 522,100 | +0.12(+0.66%) |
Feb 11, 2010 | 17.70 | 18.21 | 17.67 | 18.13 | 494,036 | +0.33(+1.85%) |
Feb 10, 2010 | 17.60 | 18.15 | 17.46 | 17.80 | 695,034 | +0.14(+0.79%) |
Feb 09, 2010 | 17.67 | 17.86 | 17.41 | 17.66 | 549,986 | +0.09(+0.51%) |
Feb 08, 2010 | 17.41 | 17.92 | 17.31 | 17.57 | 734,839 | +0.31(+1.80%) |
Feb 05, 2010 | 17.10 | 17.27 | 16.63 | 17.26 | 495,191 | +0.16(+0.94%) |
Feb 04, 2010 | 18.02 | 18.06 | 17.10 | 17.10 | 787,434 | -1.04(-5.73%) |
Feb 03, 2010 | 18.59 | 18.75 | 18.09 | 18.14 | 641,580 | -0.42(-2.26%) |
Feb 02, 2010 | 18.59 | 19.00 | 18.46 | 18.56 | 630,157 | -0.06(-0.32%) |