Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.77 | 21.84 | 20.81 | 20.81 | 585,441 | -1.00(-4.58%) |
Apr 29, 2010 | 21.74 | 22.05 | 19.92 | 21.81 | 1,026,997 | -2.12(-8.88%) |
Apr 28, 2010 | 24.94 | 25.01 | 23.89 | 23.93 | 374,825 | -0.73(-2.96%) |
Apr 27, 2010 | 25.15 | 25.53 | 24.63 | 24.66 | 197,046 | -0.64(-2.54%) |
Apr 26, 2010 | 25.45 | 25.56 | 25.10 | 25.30 | 133,608 | -0.24(-0.93%) |
Apr 23, 2010 | 24.69 | 25.67 | 24.55 | 25.54 | 344,137 | +0.85(+3.44%) |
Apr 22, 2010 | 24.48 | 24.80 | 24.33 | 24.69 | 222,277 | -0.18(-0.72%) |
Apr 21, 2010 | 24.63 | 25.11 | 24.50 | 24.87 | 194,838 | +0.18(+0.72%) |
Apr 20, 2010 | 24.72 | 25.07 | 24.60 | 24.69 | 248,988 | +0.01(+0.04%) |
Apr 19, 2010 | 24.52 | 24.83 | 24.31 | 24.68 | 150,470 | -0.02(-0.08%) |
Apr 16, 2010 | 25.03 | 25.25 | 24.64 | 24.70 | 176,011 | -0.36(-1.42%) |
Apr 15, 2010 | 25.22 | 25.27 | 24.99 | 25.06 | 133,468 | -0.17(-0.67%) |
Apr 14, 2010 | 25.14 | 25.28 | 25.02 | 25.22 | 145,193 | +0.15(+0.59%) |
Apr 13, 2010 | 24.89 | 25.25 | 24.70 | 25.08 | 164,513 | +0.21(+0.83%) |
Apr 12, 2010 | 25.00 | 25.08 | 24.61 | 24.87 | 152,782 | -0.07(-0.28%) |
Apr 09, 2010 | 25.01 | 25.01 | 24.46 | 24.94 | 191,019 | -0.07(-0.28%) |
Apr 08, 2010 | 24.85 | 25.37 | 24.59 | 25.01 | 217,962 | +0.00(+0.00%) |
Apr 07, 2010 | 25.57 | 25.57 | 24.73 | 25.01 | 213,199 | -0.76(-2.95%) |
Apr 06, 2010 | 25.54 | 25.96 | 25.54 | 25.77 | 295,995 | +0.03(+0.12%) |
Apr 05, 2010 | 25.22 | 25.80 | 25.13 | 25.74 | 263,895 | +0.56(+2.24%) |
Apr 01, 2010 | 25.16 | 25.17 | 25.17 | 25.17 | 314,064 | +0.14(+0.55%) |
Mar 31, 2010 | 25.36 | 25.92 | 25.03 | 25.04 | 330,458 | -0.34(-1.32%) |
Mar 30, 2010 | 25.29 | 25.74 | 25.19 | 25.37 | 349,319 | +0.18(+0.71%) |
Mar 29, 2010 | 25.62 | 25.71 | 25.09 | 25.19 | 340,858 | -0.27(-1.05%) |
Mar 26, 2010 | 26.01 | 26.19 | 25.43 | 25.46 | 286,240 | -0.57(-2.20%) |
Mar 25, 2010 | 26.31 | 26.68 | 25.97 | 26.03 | 232,725 | -0.22(-0.83%) |
Mar 24, 2010 | 25.96 | 26.50 | 25.96 | 26.25 | 223,146 | +0.09(+0.34%) |
Mar 23, 2010 | 26.12 | 26.29 | 25.84 | 26.16 | 234,445 | +0.02(+0.08%) |
Mar 22, 2010 | 25.04 | 26.25 | 25.04 | 26.14 | 263,786 | +0.99(+3.93%) |
Mar 19, 2010 | 25.48 | 25.68 | 25.04 | 25.15 | 457,433 | -0.20(-0.78%) |
Mar 18, 2010 | 25.64 | 25.89 | 25.32 | 25.35 | 241,062 | -0.38(-1.46%) |
Mar 17, 2010 | 25.44 | 25.96 | 25.42 | 25.73 | 334,742 | +0.42(+1.68%) |
Mar 16, 2010 | 24.75 | 25.41 | 24.62 | 25.30 | 356,634 | +0.36(+1.43%) |
Mar 15, 2010 | 25.01 | 25.02 | 24.83 | 24.95 | 333,066 | -0.22(-0.86%) |
Mar 12, 2010 | 24.94 | 25.26 | 24.69 | 25.16 | 465,033 | +0.22(+0.87%) |
Mar 11, 2010 | 24.18 | 24.97 | 24.08 | 24.95 | 223,858 | +0.53(+2.19%) |
Mar 10, 2010 | 24.22 | 24.49 | 23.97 | 24.41 | 228,234 | +0.14(+0.57%) |
Mar 09, 2010 | 23.62 | 24.38 | 23.55 | 24.28 | 396,479 | +0.46(+1.95%) |
Mar 08, 2010 | 24.06 | 24.21 | 23.77 | 23.81 | 243,470 | -0.35(-1.43%) |
Mar 05, 2010 | 23.57 | 24.21 | 23.49 | 24.16 | 241,802 | +0.79(+3.38%) |
Mar 04, 2010 | 23.34 | 23.65 | 23.33 | 23.37 | 218,692 | -0.02(-0.08%) |
Mar 03, 2010 | 23.65 | 23.66 | 23.27 | 23.39 | 155,913 | -0.13(-0.55%) |
Mar 02, 2010 | 23.56 | 23.59 | 23.31 | 23.51 | 291,619 | -0.03(-0.13%) |
Mar 01, 2010 | 22.96 | 23.61 | 22.96 | 23.54 | 373,910 | +0.86(+3.79%) |
Feb 26, 2010 | 22.77 | 22.77 | 22.38 | 22.68 | 271,895 | +0.00(+0.00%) |
Feb 25, 2010 | 22.37 | 22.74 | 22.22 | 22.68 | 96,165 | -0.06(-0.26%) |
Feb 24, 2010 | 22.35 | 22.95 | 22.35 | 22.74 | 163,073 | +0.41(+1.86%) |
Feb 23, 2010 | 22.52 | 22.69 | 22.31 | 22.33 | 103,467 | -0.28(-1.22%) |
Feb 22, 2010 | 22.41 | 22.68 | 22.41 | 22.61 | 313,985 | +0.15(+0.66%) |
Feb 19, 2010 | 22.15 | 22.64 | 22.06 | 22.46 | 244,435 | +0.32(+1.43%) |
Feb 18, 2010 | 21.72 | 22.15 | 21.63 | 22.14 | 215,411 | +0.60(+2.80%) |
Feb 17, 2010 | 21.24 | 21.60 | 21.14 | 21.54 | 182,016 | +0.36(+1.68%) |
Feb 16, 2010 | 20.92 | 21.18 | 20.58 | 21.18 | 147,071 | +0.39(+1.90%) |
Feb 12, 2010 | 20.53 | 20.79 | 20.79 | 20.79 | 211,935 | +0.05(+0.24%) |
Feb 11, 2010 | 20.35 | 20.76 | 20.23 | 20.74 | 261,477 | +0.27(+1.30%) |
Feb 10, 2010 | 20.54 | 20.68 | 20.32 | 20.47 | 259,001 | -0.12(-0.58%) |
Feb 09, 2010 | 19.97 | 20.80 | 19.79 | 20.59 | 332,644 | +0.90(+4.56%) |
Feb 08, 2010 | 20.06 | 20.06 | 19.29 | 19.69 | 484,224 | -0.51(-2.54%) |
Feb 05, 2010 | 20.32 | 20.35 | 19.56 | 20.21 | 461,163 | -0.15(-0.73%) |
Feb 04, 2010 | 21.23 | 21.25 | 20.28 | 20.35 | 363,789 | -0.90(-4.23%) |
Feb 03, 2010 | 21.35 | 21.77 | 21.22 | 21.25 | 220,103 | -0.24(-1.10%) |
Feb 02, 2010 | 21.72 | 21.88 | 21.32 | 21.49 | 204,235 | -0.24(-1.09%) |