Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.07 | 22.23 | 21.25 | 21.25 | 260,429 | -0.87(-3.91%) |
Apr 29, 2010 | 21.79 | 22.46 | 21.69 | 22.12 | 262,754 | +0.33(+1.52%) |
Apr 28, 2010 | 22.03 | 22.03 | 21.42 | 21.79 | 499,244 | -0.24(-1.09%) |
Apr 27, 2010 | 22.06 | 22.60 | 21.99 | 22.03 | 615,271 | -0.20(-0.88%) |
Apr 26, 2010 | 22.40 | 22.50 | 22.15 | 22.22 | 274,319 | -0.22(-0.98%) |
Apr 23, 2010 | 22.62 | 22.67 | 22.19 | 22.44 | 179,386 | -0.18(-0.80%) |
Apr 22, 2010 | 22.04 | 22.69 | 21.88 | 22.62 | 232,783 | +0.43(+1.94%) |
Apr 21, 2010 | 22.33 | 22.51 | 22.07 | 22.19 | 406,604 | -0.06(-0.28%) |
Apr 20, 2010 | 21.83 | 22.25 | 21.62 | 22.25 | 420,084 | +0.53(+2.46%) |
Apr 19, 2010 | 21.42 | 21.81 | 21.22 | 21.72 | 324,135 | +0.28(+1.32%) |
Apr 16, 2010 | 21.85 | 21.99 | 21.17 | 21.44 | 318,833 | -0.56(-2.53%) |
Apr 15, 2010 | 21.78 | 22.03 | 21.78 | 22.00 | 382,401 | +0.13(+0.57%) |
Apr 14, 2010 | 21.67 | 21.89 | 21.50 | 21.87 | 204,823 | +0.22(+1.01%) |
Apr 13, 2010 | 21.43 | 21.73 | 21.23 | 21.65 | 137,925 | +0.13(+0.58%) |
Apr 12, 2010 | 21.59 | 21.75 | 21.43 | 21.52 | 224,928 | -0.17(-0.80%) |
Apr 09, 2010 | 21.45 | 21.71 | 21.35 | 21.70 | 235,024 | +0.20(+0.91%) |
Apr 08, 2010 | 21.12 | 21.54 | 20.98 | 21.50 | 306,984 | +0.31(+1.44%) |
Apr 07, 2010 | 21.16 | 21.40 | 21.06 | 21.20 | 524,355 | -0.03(-0.15%) |
Apr 06, 2010 | 20.83 | 21.48 | 20.64 | 21.23 | 850,250 | +0.47(+2.27%) |
Apr 05, 2010 | 21.17 | 21.19 | 20.51 | 20.76 | 619,182 | -0.26(-1.23%) |
Apr 01, 2010 | 22.00 | 21.01 | 21.01 | 21.01 | 1,122,837 | -0.96(-4.36%) |
Mar 31, 2010 | 22.25 | 22.64 | 21.97 | 21.97 | 278,987 | -0.42(-1.89%) |
Mar 30, 2010 | 22.48 | 22.83 | 22.26 | 22.40 | 253,550 | -0.10(-0.45%) |
Mar 29, 2010 | 22.69 | 22.87 | 22.34 | 22.50 | 241,446 | -0.14(-0.62%) |
Mar 26, 2010 | 23.41 | 23.52 | 22.50 | 22.64 | 380,420 | -0.64(-2.73%) |
Mar 25, 2010 | 23.36 | 23.96 | 22.96 | 23.27 | 347,090 | +0.18(+0.78%) |
Mar 24, 2010 | 23.36 | 23.36 | 23.03 | 23.09 | 196,123 | -0.35(-1.51%) |
Mar 23, 2010 | 22.84 | 23.51 | 22.84 | 23.45 | 167,415 | +0.58(+2.54%) |
Mar 22, 2010 | 22.86 | 23.27 | 22.64 | 22.87 | 237,141 | -0.13(-0.55%) |
Mar 19, 2010 | 23.39 | 23.75 | 22.94 | 22.99 | 385,944 | -0.24(-1.05%) |
Mar 18, 2010 | 23.49 | 23.62 | 21.52 | 23.24 | 302,595 | -0.30(-1.27%) |
Mar 17, 2010 | 23.52 | 24.04 | 23.15 | 23.53 | 235,585 | +0.16(+0.67%) |
Mar 16, 2010 | 23.55 | 23.61 | 22.82 | 23.38 | 236,413 | -0.04(-0.17%) |
Mar 15, 2010 | 23.09 | 23.57 | 22.53 | 23.42 | 460,567 | +0.66(+2.90%) |
Mar 12, 2010 | 23.24 | 23.24 | 22.62 | 22.76 | 301,687 | -0.46(-1.96%) |
Mar 11, 2010 | 22.98 | 23.27 | 22.98 | 23.21 | 152,352 | +0.06(+0.27%) |
Mar 10, 2010 | 23.14 | 23.16 | 22.91 | 23.15 | 269,147 | +0.05(+0.24%) |
Mar 09, 2010 | 22.87 | 23.24 | 22.87 | 23.09 | 267,213 | +0.18(+0.79%) |
Mar 08, 2010 | 24.14 | 24.14 | 22.91 | 22.91 | 682,083 | -1.59(-6.47%) |
Mar 05, 2010 | 23.96 | 24.57 | 23.75 | 24.50 | 158,774 | +0.71(+3.00%) |
Mar 04, 2010 | 23.75 | 23.93 | 23.51 | 23.78 | 159,233 | +0.02(+0.10%) |
Mar 03, 2010 | 23.58 | 23.93 | 23.39 | 23.76 | 138,826 | +0.30(+1.27%) |
Mar 02, 2010 | 23.56 | 23.67 | 23.10 | 23.46 | 309,388 | -0.11(-0.47%) |
Mar 01, 2010 | 23.22 | 23.78 | 23.22 | 23.57 | 388,038 | +0.50(+2.18%) |
Feb 26, 2010 | 23.42 | 23.48 | 22.90 | 23.07 | 146,449 | -0.27(-1.14%) |
Feb 25, 2010 | 23.09 | 23.39 | 22.85 | 23.34 | 555,765 | -0.10(-0.44%) |
Feb 24, 2010 | 23.42 | 23.67 | 23.25 | 23.44 | 171,206 | +0.14(+0.61%) |
Feb 23, 2010 | 23.60 | 23.84 | 23.07 | 23.30 | 134,272 | -0.41(-1.72%) |
Feb 22, 2010 | 24.06 | 24.09 | 23.63 | 23.71 | 272,294 | -0.35(-1.44%) |
Feb 19, 2010 | 23.78 | 24.31 | 23.44 | 24.05 | 151,921 | +0.30(+1.26%) |
Feb 18, 2010 | 23.23 | 23.76 | 22.73 | 23.75 | 149,008 | +0.58(+2.51%) |
Feb 17, 2010 | 23.16 | 23.42 | 22.80 | 23.17 | 203,684 | +0.16(+0.72%) |
Feb 16, 2010 | 21.66 | 23.03 | 21.66 | 23.01 | 107,334 | +0.31(+1.35%) |
Feb 12, 2010 | 22.63 | 22.70 | 22.70 | 22.70 | 123,357 | -0.15(-0.65%) |
Feb 11, 2010 | 22.34 | 22.89 | 22.09 | 22.85 | 144,981 | +0.40(+1.78%) |
Feb 10, 2010 | 22.33 | 22.71 | 22.30 | 22.45 | 131,134 | +0.00(+0.00%) |
Feb 09, 2010 | 22.40 | 22.73 | 21.85 | 22.45 | 212,281 | +0.28(+1.27%) |
Feb 08, 2010 | 22.56 | 22.94 | 22.17 | 22.17 | 115,806 | -0.30(-1.33%) |
Feb 05, 2010 | 22.63 | 22.67 | 21.97 | 22.47 | 230,800 | -0.28(-1.24%) |
Feb 04, 2010 | 23.10 | 23.56 | 22.74 | 22.75 | 209,279 | -0.48(-2.06%) |
Feb 03, 2010 | 23.27 | 23.49 | 22.99 | 23.23 | 175,881 | -0.07(-0.30%) |
Feb 02, 2010 | 23.31 | 23.53 | 22.97 | 23.30 | 155,397 | -0.09(-0.37%) |