Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.00 | 21.00 | 20.69 | 20.69 | 6,840 | -0.21(-1.00%) |
Apr 29, 2010 | 20.79 | 20.90 | 20.63 | 20.90 | 24,095 | +0.20(+0.97%) |
Apr 28, 2010 | 20.41 | 20.70 | 20.36 | 20.70 | 19,266 | +0.40(+1.97%) |
Apr 27, 2010 | 20.81 | 20.81 | 20.27 | 20.30 | 76,721 | -0.96(-4.52%) |
Apr 26, 2010 | 21.33 | 21.33 | 21.17 | 21.26 | 39,169 | +0.21(+1.00%) |
Apr 23, 2010 | 20.97 | 21.05 | 20.80 | 21.05 | 984,937 | +0.80(+3.95%) |
Apr 22, 2010 | 20.20 | 20.25 | 20.11 | 20.25 | 4,916 | +0.15(+0.75%) |
Apr 21, 2010 | 20.32 | 20.32 | 20.10 | 20.10 | 2,521 | -0.15(-0.74%) |
Apr 20, 2010 | 20.34 | 20.34 | 20.11 | 20.25 | 7,504 | +0.20(+1.00%) |
Apr 19, 2010 | 20.04 | 20.05 | 19.90 | 20.05 | 3,280 | -0.01(-0.05%) |
Apr 16, 2010 | 20.30 | 20.49 | 20.05 | 20.06 | 5,610 | -0.50(-2.43%) |
Apr 15, 2010 | 20.74 | 20.74 | 20.50 | 20.56 | 8,113 | -0.29(-1.39%) |
Apr 14, 2010 | 20.85 | 20.90 | 20.83 | 20.85 | 14,874 | +0.20(+0.97%) |
Apr 13, 2010 | 20.84 | 20.84 | 20.55 | 20.65 | 35,427 | -0.08(-0.39%) |
Apr 12, 2010 | 20.94 | 20.95 | 20.71 | 20.73 | 38,905 | -0.06(-0.29%) |
Apr 09, 2010 | 20.80 | 20.96 | 20.78 | 20.79 | 19,471 | +0.24(+1.17%) |
Apr 08, 2010 | 20.20 | 20.55 | 20.20 | 20.55 | 25,996 | +0.61(+3.06%) |
Apr 07, 2010 | 20.24 | 20.24 | 19.94 | 19.94 | 15,196 | -0.26(-1.29%) |
Apr 06, 2010 | 19.99 | 20.20 | 19.99 | 20.20 | 15,211 | +0.00(+0.00%) |
Apr 05, 2010 | 19.80 | 20.20 | 19.80 | 20.20 | 5,814 | +0.27(+1.35%) |
Apr 01, 2010 | 19.93 | 19.93 | 19.93 | 0 | -0.16(-0.80%) | |
Mar 31, 2010 | 20.19 | 20.19 | 20.03 | 20.09 | 6,223 | -0.29(-1.42%) |
Mar 30, 2010 | 20.44 | 20.44 | 20.21 | 20.38 | 24,363 | -0.35(-1.69%) |
Mar 29, 2010 | 20.75 | 20.75 | 20.45 | 20.73 | 18,955 | +0.14(+0.68%) |
Mar 26, 2010 | 20.33 | 20.60 | 20.29 | 20.59 | 34,076 | +0.19(+0.93%) |
Mar 25, 2010 | 20.50 | 20.54 | 20.28 | 20.40 | 21,550 | +0.07(+0.34%) |
Mar 24, 2010 | 20.64 | 20.64 | 20.28 | 20.33 | 38,097 | -0.30(-1.45%) |
Mar 23, 2010 | 20.54 | 20.63 | 20.25 | 20.63 | 32,099 | +0.12(+0.59%) |
Mar 22, 2010 | 20.29 | 20.51 | 20.01 | 20.51 | 45,753 | +0.34(+1.69%) |
Mar 19, 2010 | 20.30 | 20.30 | 20.05 | 20.17 | 45,051 | -0.22(-1.08%) |
Mar 18, 2010 | 20.40 | 20.40 | 20.16 | 20.39 | 87,138 | -1.31(-6.04%) |
Mar 17, 2010 | 21.45 | 21.70 | 21.45 | 21.70 | 22,674 | +0.20(+0.93%) |
Mar 16, 2010 | 21.21 | 21.60 | 21.21 | 21.50 | 11,143 | +0.00(+0.00%) |
Mar 15, 2010 | 21.55 | 21.55 | 21.42 | 21.50 | 9,892 | +0.56(+2.67%) |
Mar 12, 2010 | 21.05 | 21.05 | 20.85 | 20.94 | 11,521 | -0.11(-0.52%) |
Mar 11, 2010 | 21.16 | 21.18 | 21.05 | 21.05 | 8,786 | +0.14(+0.67%) |
Mar 10, 2010 | 20.90 | 21.25 | 20.90 | 20.91 | 37,104 | +0.36(+1.75%) |
Mar 09, 2010 | 20.70 | 20.70 | 20.50 | 20.55 | 12,274 | -0.02(-0.10%) |
Mar 08, 2010 | 20.65 | 20.70 | 20.57 | 20.57 | 23,444 | +0.02(+0.10%) |
Mar 05, 2010 | 20.50 | 20.55 | 20.40 | 20.55 | 8,570 | +0.63(+3.16%) |
Mar 04, 2010 | 19.97 | 20.00 | 19.86 | 19.92 | 12,356 | -0.41(-2.02%) |
Mar 03, 2010 | 20.38 | 20.55 | 20.32 | 20.33 | 7,897 | -0.15(-0.73%) |
Mar 02, 2010 | 20.54 | 20.55 | 20.34 | 20.48 | 11,108 | +0.62(+3.12%) |
Mar 01, 2010 | 20.00 | 20.00 | 19.83 | 19.86 | 5,590 | +0.35(+1.79%) |
Feb 26, 2010 | 19.40 | 19.51 | 19.40 | 19.51 | 3,457 | +0.39(+2.04%) |
Feb 25, 2010 | 18.82 | 19.14 | 18.82 | 19.12 | 25,137 | -0.18(-0.93%) |
Feb 24, 2010 | 19.18 | 19.40 | 19.18 | 19.30 | 7,963 | -0.01(-0.05%) |
Feb 23, 2010 | 19.40 | 19.40 | 19.25 | 19.31 | 4,188 | -0.08(-0.41%) |
Feb 22, 2010 | 19.39 | 19.39 | 19.25 | 19.39 | 77,227 | +0.67(+3.58%) |
Feb 19, 2010 | 18.55 | 18.78 | 18.27 | 18.72 | 15,140 | -0.78(-4.00%) |
Feb 18, 2010 | 19.40 | 19.50 | 19.10 | 19.50 | 15,908 | +0.10(+0.52%) |
Feb 17, 2010 | 19.34 | 19.60 | 19.30 | 19.40 | 11,615 | +0.22(+1.15%) |
Feb 16, 2010 | 19.00 | 19.46 | 19.00 | 19.18 | 11,238 | +0.42(+2.24%) |
Feb 12, 2010 | 18.76 | 18.76 | 18.76 | 0 | -0.08(-0.42%) | |
Feb 11, 2010 | 18.56 | 18.84 | 18.56 | 18.84 | 8,029 | +0.90(+5.02%) |
Feb 10, 2010 | 17.77 | 17.94 | 17.65 | 17.94 | 18,975 | +0.39(+2.22%) |
Feb 09, 2010 | 17.46 | 17.55 | 17.45 | 17.55 | 6,202 | -0.02(-0.11%) |
Feb 08, 2010 | 17.89 | 17.89 | 17.57 | 17.57 | 19,462 | -0.02(-0.11%) |
Feb 05, 2010 | 17.98 | 17.98 | 17.50 | 17.59 | 60,463 | -0.62(-3.40%) |
Feb 04, 2010 | 18.93 | 18.93 | 18.21 | 18.21 | 26,835 | -1.26(-6.47%) |
Feb 03, 2010 | 19.52 | 19.52 | 19.25 | 19.47 | 7,546 | +0.92(+4.96%) |
Feb 02, 2010 | 18.31 | 18.55 | 18.31 | 18.55 | 5,248 | +0.25(+1.37%) |