Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.56 | 21.66 | 21.34 | 21.34 | 916,758 | -0.23(-1.05%) |
Apr 29, 2010 | 21.57 | 21.61 | 21.35 | 21.56 | 376,615 | +0.15(+0.70%) |
Apr 28, 2010 | 21.37 | 21.56 | 21.23 | 21.41 | 573,078 | +0.09(+0.43%) |
Apr 27, 2010 | 21.35 | 21.57 | 21.25 | 21.32 | 792,820 | -0.08(-0.35%) |
Apr 26, 2010 | 21.25 | 21.50 | 21.18 | 21.40 | 411,223 | +0.09(+0.43%) |
Apr 23, 2010 | 21.23 | 21.31 | 20.99 | 21.30 | 342,705 | +0.14(+0.67%) |
Apr 22, 2010 | 20.83 | 21.17 | 20.76 | 21.16 | 333,023 | +0.08(+0.40%) |
Apr 21, 2010 | 21.01 | 21.15 | 20.82 | 21.08 | 496,496 | +0.07(+0.32%) |
Apr 20, 2010 | 20.79 | 21.01 | 20.62 | 21.01 | 253,418 | +0.34(+1.66%) |
Apr 19, 2010 | 20.74 | 20.88 | 20.49 | 20.67 | 402,462 | -0.19(-0.92%) |
Apr 16, 2010 | 20.92 | 21.05 | 20.74 | 20.86 | 401,764 | -0.05(-0.24%) |
Apr 15, 2010 | 20.68 | 20.94 | 20.66 | 20.91 | 423,030 | +0.18(+0.85%) |
Apr 14, 2010 | 20.59 | 20.74 | 20.52 | 20.74 | 322,251 | +0.18(+0.89%) |
Apr 13, 2010 | 20.60 | 20.60 | 20.44 | 20.55 | 188,832 | -0.06(-0.28%) |
Apr 12, 2010 | 20.62 | 20.68 | 20.47 | 20.61 | 426,592 | -0.05(-0.24%) |
Apr 09, 2010 | 20.47 | 20.66 | 20.37 | 20.66 | 420,688 | +0.18(+0.86%) |
Apr 08, 2010 | 20.40 | 20.58 | 20.33 | 20.49 | 511,466 | -0.03(-0.12%) |
Apr 07, 2010 | 20.67 | 20.68 | 20.38 | 20.51 | 636,389 | -0.18(-0.85%) |
Apr 06, 2010 | 20.54 | 20.73 | 20.51 | 20.69 | 797,328 | +0.00(+0.00%) |
Apr 05, 2010 | 20.47 | 20.69 | 20.34 | 20.69 | 497,626 | +0.33(+1.60%) |
Apr 01, 2010 | 20.26 | 20.36 | 20.36 | 20.36 | 509,245 | +0.24(+1.21%) |
Mar 31, 2010 | 20.13 | 20.28 | 20.08 | 20.12 | 552,803 | -0.13(-0.62%) |
Mar 30, 2010 | 20.38 | 20.46 | 20.16 | 20.24 | 421,157 | -0.07(-0.33%) |
Mar 29, 2010 | 20.22 | 20.37 | 20.13 | 20.31 | 493,519 | +0.09(+0.46%) |
Mar 26, 2010 | 20.30 | 20.43 | 20.14 | 20.22 | 528,767 | -0.05(-0.25%) |
Mar 25, 2010 | 20.53 | 20.67 | 20.25 | 20.27 | 499,672 | -0.05(-0.25%) |
Mar 24, 2010 | 20.69 | 20.76 | 20.32 | 20.32 | 539,853 | -0.42(-2.02%) |
Mar 23, 2010 | 20.74 | 20.75 | 20.53 | 20.74 | 647,370 | +0.07(+0.32%) |
Mar 22, 2010 | 20.41 | 20.73 | 20.32 | 20.67 | 622,405 | +0.19(+0.94%) |
Mar 19, 2010 | 20.70 | 20.80 | 20.40 | 20.48 | 1,013,101 | -0.08(-0.37%) |
Mar 18, 2010 | 20.59 | 20.71 | 20.44 | 20.55 | 912,938 | -0.15(-0.73%) |
Mar 17, 2010 | 20.61 | 20.73 | 20.44 | 20.70 | 1,035,615 | +0.18(+0.86%) |
Mar 16, 2010 | 19.98 | 20.54 | 19.92 | 20.53 | 1,413,979 | +0.50(+2.51%) |
Mar 15, 2010 | 19.98 | 20.03 | 19.66 | 20.03 | 1,015,193 | +0.10(+0.50%) |
Mar 12, 2010 | 19.78 | 19.93 | 19.64 | 19.93 | 783,634 | +0.13(+0.68%) |
Mar 11, 2010 | 19.54 | 19.79 | 19.53 | 19.79 | 682,491 | +0.08(+0.42%) |
Mar 10, 2010 | 19.62 | 19.84 | 19.56 | 19.71 | 517,562 | +0.02(+0.08%) |
Mar 09, 2010 | 19.69 | 19.86 | 19.62 | 19.69 | 501,065 | -0.03(-0.17%) |
Mar 08, 2010 | 19.74 | 19.82 | 19.65 | 19.72 | 578,727 | -0.09(-0.46%) |
Mar 05, 2010 | 19.62 | 19.82 | 19.59 | 19.82 | 628,198 | +0.23(+1.20%) |
Mar 04, 2010 | 19.42 | 19.62 | 19.25 | 19.58 | 600,480 | +0.24(+1.25%) |
Mar 03, 2010 | 19.44 | 19.52 | 19.27 | 19.34 | 471,927 | -0.06(-0.30%) |
Mar 02, 2010 | 19.22 | 19.44 | 19.22 | 19.40 | 622,998 | +0.13(+0.69%) |
Mar 01, 2010 | 18.98 | 19.36 | 18.97 | 19.26 | 765,607 | +0.38(+2.04%) |
Feb 26, 2010 | 18.94 | 18.99 | 18.70 | 18.88 | 671,006 | +0.00(+0.00%) |
Feb 25, 2010 | 18.67 | 18.90 | 18.55 | 18.88 | 561,038 | -0.08(-0.40%) |
Feb 24, 2010 | 18.88 | 18.96 | 18.70 | 18.96 | 535,407 | +0.18(+0.98%) |
Feb 23, 2010 | 18.79 | 18.93 | 18.61 | 18.77 | 745,496 | -0.13(-0.66%) |
Feb 22, 2010 | 18.96 | 19.04 | 18.72 | 18.90 | 1,185,753 | +0.02(+0.11%) |
Feb 19, 2010 | 18.93 | 19.03 | 18.73 | 18.88 | 662,453 | -0.03(-0.18%) |
Feb 18, 2010 | 18.80 | 18.91 | 18.66 | 18.91 | 428,306 | +0.16(+0.84%) |
Feb 17, 2010 | 18.47 | 18.75 | 18.43 | 18.75 | 581,052 | +0.27(+1.49%) |
Feb 16, 2010 | 19.13 | 19.13 | 18.28 | 18.48 | 918,988 | +0.51(+2.83%) |
Feb 12, 2010 | 17.80 | 17.97 | 17.97 | 17.97 | 478,000 | -0.01(-0.05%) |
Feb 11, 2010 | 17.66 | 18.01 | 17.49 | 17.98 | 456,381 | +0.23(+1.31%) |
Feb 10, 2010 | 17.79 | 17.92 | 17.51 | 17.74 | 641,575 | -0.14(-0.79%) |
Feb 09, 2010 | 18.08 | 18.17 | 17.82 | 17.89 | 727,973 | +0.03(+0.19%) |
Feb 08, 2010 | 18.09 | 18.09 | 17.82 | 17.85 | 595,038 | -0.26(-1.43%) |
Feb 05, 2010 | 18.33 | 18.38 | 17.79 | 18.11 | 811,186 | -0.25(-1.36%) |
Feb 04, 2010 | 18.74 | 18.74 | 18.28 | 18.36 | 783,048 | -0.47(-2.48%) |
Feb 03, 2010 | 18.96 | 19.77 | 18.58 | 18.83 | 1,000,586 | -0.12(-0.66%) |
Feb 02, 2010 | 18.71 | 19.20 | 18.55 | 18.95 | 1,024,574 | +0.22(+1.16%) |