Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.97 | 24.30 | 23.38 | 23.40 | 545,361 | -0.61(-2.53%) |
Apr 29, 2010 | 23.66 | 24.11 | 23.61 | 24.00 | 432,694 | +0.46(+1.94%) |
Apr 28, 2010 | 23.74 | 23.94 | 23.33 | 23.55 | 632,704 | +0.00(+0.02%) |
Apr 27, 2010 | 23.59 | 23.82 | 23.10 | 23.54 | 873,257 | -0.29(-1.23%) |
Apr 26, 2010 | 23.74 | 24.52 | 23.41 | 23.83 | 657,823 | +0.03(+0.11%) |
Apr 23, 2010 | 23.62 | 23.87 | 23.59 | 23.81 | 495,792 | +0.28(+1.18%) |
Apr 22, 2010 | 22.93 | 23.61 | 22.70 | 23.53 | 497,828 | +0.34(+1.45%) |
Apr 21, 2010 | 23.17 | 23.46 | 23.05 | 23.19 | 730,177 | +0.09(+0.39%) |
Apr 20, 2010 | 23.30 | 23.64 | 23.05 | 23.11 | 918,505 | +0.01(+0.03%) |
Apr 19, 2010 | 23.39 | 23.76 | 22.86 | 23.10 | 914,177 | +0.24(+1.06%) |
Apr 16, 2010 | 23.34 | 23.35 | 22.75 | 22.86 | 806,259 | -0.69(-2.92%) |
Apr 15, 2010 | 23.30 | 23.66 | 23.27 | 23.54 | 432,325 | +0.14(+0.60%) |
Apr 14, 2010 | 23.29 | 23.46 | 23.16 | 23.40 | 662,207 | +0.25(+1.08%) |
Apr 13, 2010 | 23.03 | 23.30 | 22.88 | 23.15 | 888,133 | -0.02(-0.10%) |
Apr 12, 2010 | 22.66 | 23.44 | 22.64 | 23.18 | 1,164,679 | +0.53(+2.32%) |
Apr 09, 2010 | 22.23 | 22.65 | 22.17 | 22.65 | 414,939 | +0.45(+2.04%) |
Apr 08, 2010 | 22.15 | 22.23 | 21.92 | 22.20 | 327,755 | +0.13(+0.58%) |
Apr 07, 2010 | 21.88 | 22.15 | 21.86 | 22.07 | 368,901 | +0.15(+0.68%) |
Apr 06, 2010 | 21.71 | 22.04 | 21.61 | 21.92 | 218,193 | +0.02(+0.11%) |
Apr 05, 2010 | 21.57 | 21.90 | 21.57 | 21.90 | 633,296 | +0.39(+1.83%) |
Apr 01, 2010 | 21.35 | 21.50 | 21.50 | 21.50 | 796,357 | +0.31(+1.47%) |
Mar 31, 2010 | 21.16 | 21.28 | 21.02 | 21.19 | 516,565 | +0.00(+0.00%) |
Mar 30, 2010 | 21.26 | 21.45 | 21.12 | 21.19 | 320,868 | -0.11(-0.49%) |
Mar 29, 2010 | 20.94 | 21.42 | 20.92 | 21.30 | 322,319 | +0.44(+2.13%) |
Mar 26, 2010 | 20.79 | 21.09 | 20.69 | 20.85 | 296,107 | +0.14(+0.66%) |
Mar 25, 2010 | 21.09 | 21.18 | 20.71 | 20.71 | 376,701 | -0.16(-0.76%) |
Mar 24, 2010 | 21.35 | 21.40 | 20.84 | 20.87 | 752,986 | -0.62(-2.89%) |
Mar 23, 2010 | 21.20 | 21.56 | 21.06 | 21.49 | 471,847 | +0.35(+1.67%) |
Mar 22, 2010 | 20.68 | 21.15 | 20.63 | 21.14 | 284,169 | +0.28(+1.32%) |
Mar 19, 2010 | 21.39 | 21.48 | 20.85 | 20.87 | 674,482 | -0.47(-2.20%) |
Mar 18, 2010 | 21.15 | 21.48 | 21.02 | 21.34 | 293,342 | +0.07(+0.35%) |
Mar 17, 2010 | 21.04 | 21.34 | 21.04 | 21.26 | 544,235 | +0.24(+1.16%) |
Mar 16, 2010 | 21.10 | 21.16 | 20.92 | 21.02 | 588,741 | +0.02(+0.11%) |
Mar 15, 2010 | 20.86 | 21.03 | 20.73 | 20.99 | 522,235 | +0.04(+0.20%) |
Mar 12, 2010 | 20.35 | 20.95 | 20.32 | 20.95 | 1,070,058 | +0.62(+3.07%) |
Mar 11, 2010 | 20.08 | 20.35 | 20.04 | 20.33 | 546,882 | +0.07(+0.36%) |
Mar 10, 2010 | 20.09 | 20.27 | 20.07 | 20.25 | 634,530 | +0.13(+0.64%) |
Mar 09, 2010 | 19.96 | 20.18 | 19.96 | 20.13 | 506,224 | +0.04(+0.21%) |
Mar 08, 2010 | 20.00 | 20.18 | 19.96 | 20.08 | 535,467 | +0.08(+0.39%) |
Mar 05, 2010 | 20.02 | 20.09 | 19.86 | 20.00 | 632,396 | +0.06(+0.29%) |
Mar 04, 2010 | 19.90 | 20.16 | 19.85 | 19.95 | 471,283 | +0.05(+0.27%) |
Mar 03, 2010 | 19.93 | 20.25 | 19.85 | 19.89 | 812,549 | +0.56(+2.91%) |
Mar 02, 2010 | 18.96 | 19.33 | 18.96 | 19.33 | 1,052,524 | +0.38(+2.03%) |
Mar 01, 2010 | 18.59 | 18.97 | 18.57 | 18.95 | 530,042 | +0.44(+2.37%) |
Feb 26, 2010 | 18.65 | 18.65 | 18.36 | 18.51 | 687,338 | -0.09(-0.46%) |
Feb 25, 2010 | 18.41 | 18.67 | 18.29 | 18.59 | 590,378 | -0.11(-0.60%) |
Feb 24, 2010 | 18.41 | 18.78 | 18.41 | 18.71 | 890,408 | +0.33(+1.82%) |
Feb 23, 2010 | 18.70 | 18.76 | 18.34 | 18.37 | 1,234,940 | -0.46(-2.45%) |
Feb 22, 2010 | 19.91 | 20.01 | 18.83 | 18.83 | 1,831,954 | -1.21(-6.02%) |
Feb 19, 2010 | 19.78 | 20.06 | 19.59 | 20.04 | 959,077 | +0.24(+1.20%) |
Feb 18, 2010 | 19.59 | 19.85 | 19.45 | 19.80 | 617,102 | +0.26(+1.33%) |
Feb 17, 2010 | 19.32 | 19.55 | 19.27 | 19.54 | 553,947 | +0.22(+1.14%) |
Feb 16, 2010 | 19.17 | 19.35 | 19.04 | 19.32 | 410,236 | +0.27(+1.43%) |
Feb 12, 2010 | 18.70 | 19.05 | 19.05 | 19.05 | 1,363,424 | +0.16(+0.84%) |
Feb 11, 2010 | 18.60 | 18.98 | 18.53 | 18.89 | 1,004,191 | +0.20(+1.08%) |
Feb 10, 2010 | 18.45 | 18.80 | 18.45 | 18.69 | 1,068,246 | -0.10(-0.52%) |
Feb 09, 2010 | 18.64 | 18.86 | 18.48 | 18.79 | 1,061,664 | +0.32(+1.72%) |
Feb 08, 2010 | 18.60 | 18.70 | 18.29 | 18.47 | 1,038,099 | +0.16(+0.87%) |
Feb 05, 2010 | 18.47 | 18.53 | 17.89 | 18.31 | 969,381 | -0.16(-0.88%) |
Feb 04, 2010 | 19.29 | 19.29 | 18.43 | 18.47 | 520,523 | -0.94(-4.84%) |
Feb 03, 2010 | 19.32 | 19.42 | 19.08 | 19.41 | 370,822 | +0.03(+0.18%) |
Feb 02, 2010 | 19.02 | 19.46 | 19.01 | 19.38 | 366,967 | +0.31(+1.61%) |