Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.81 | 22.82 | 22.23 | 22.24 | 122,276 | -0.42(-1.86%) |
Apr 29, 2010 | 22.33 | 22.86 | 22.08 | 22.67 | 133,823 | +0.36(+1.64%) |
Apr 28, 2010 | 22.71 | 22.97 | 22.28 | 22.30 | 68,349 | -0.39(-1.74%) |
Apr 27, 2010 | 22.71 | 23.03 | 22.65 | 22.69 | 66,414 | -0.20(-0.88%) |
Apr 26, 2010 | 23.15 | 23.39 | 22.88 | 22.90 | 83,466 | -0.22(-0.96%) |
Apr 23, 2010 | 23.18 | 23.19 | 22.86 | 23.12 | 101,532 | +0.00(+0.00%) |
Apr 22, 2010 | 23.02 | 23.32 | 22.94 | 23.12 | 138,226 | -0.05(-0.21%) |
Apr 21, 2010 | 23.31 | 23.31 | 23.09 | 23.16 | 72,197 | -0.17(-0.74%) |
Apr 20, 2010 | 23.79 | 23.79 | 23.29 | 23.34 | 102,023 | -0.27(-1.14%) |
Apr 19, 2010 | 23.38 | 23.76 | 23.29 | 23.61 | 29,960 | -0.01(-0.04%) |
Apr 16, 2010 | 23.93 | 24.05 | 23.33 | 23.62 | 93,500 | -0.30(-1.24%) |
Apr 15, 2010 | 23.99 | 23.99 | 23.81 | 23.91 | 43,920 | -0.02(-0.08%) |
Apr 14, 2010 | 23.74 | 24.00 | 23.35 | 23.93 | 262,756 | +0.19(+0.81%) |
Apr 13, 2010 | 23.84 | 23.84 | 23.35 | 23.74 | 91,268 | -0.20(-0.84%) |
Apr 12, 2010 | 24.10 | 24.12 | 23.83 | 23.94 | 77,182 | -0.08(-0.32%) |
Apr 09, 2010 | 23.91 | 24.10 | 23.44 | 24.02 | 111,481 | +0.05(+0.20%) |
Apr 08, 2010 | 24.21 | 24.21 | 23.67 | 23.97 | 63,745 | -0.04(-0.16%) |
Apr 07, 2010 | 24.39 | 24.49 | 23.88 | 24.01 | 54,902 | -0.38(-1.57%) |
Apr 06, 2010 | 24.35 | 24.84 | 24.29 | 24.39 | 44,062 | +0.04(+0.16%) |
Apr 05, 2010 | 24.04 | 24.95 | 24.04 | 24.36 | 59,767 | +0.30(+1.24%) |
Apr 01, 2010 | 23.87 | 24.06 | 24.06 | 24.06 | 90,900 | +0.20(+0.85%) |
Mar 31, 2010 | 24.36 | 24.61 | 23.78 | 23.86 | 82,003 | -0.48(-1.97%) |
Mar 30, 2010 | 24.08 | 24.60 | 23.97 | 24.34 | 113,966 | +0.12(+0.52%) |
Mar 29, 2010 | 24.12 | 24.67 | 24.03 | 24.21 | 129,483 | +0.21(+0.88%) |
Mar 26, 2010 | 23.75 | 24.29 | 23.62 | 24.00 | 144,913 | +0.18(+0.77%) |
Mar 25, 2010 | 23.53 | 24.17 | 23.49 | 23.82 | 160,078 | +0.30(+1.27%) |
Mar 24, 2010 | 22.64 | 23.72 | 22.60 | 23.52 | 262,991 | +0.76(+3.33%) |
Mar 23, 2010 | 22.40 | 22.84 | 22.23 | 22.76 | 163,657 | +0.48(+2.16%) |
Mar 22, 2010 | 21.88 | 22.46 | 21.82 | 22.28 | 332,877 | +0.34(+1.53%) |
Mar 19, 2010 | 21.99 | 22.09 | 21.48 | 21.95 | 119,148 | -0.19(-0.87%) |
Mar 18, 2010 | 22.23 | 22.33 | 22.12 | 22.14 | 73,273 | -0.18(-0.82%) |
Mar 17, 2010 | 22.33 | 22.79 | 21.96 | 22.32 | 205,204 | -0.13(-0.60%) |
Mar 16, 2010 | 22.60 | 22.64 | 22.15 | 22.45 | 157,519 | -0.28(-1.23%) |
Mar 15, 2010 | 22.71 | 23.05 | 22.65 | 22.73 | 112,312 | -0.45(-1.95%) |
Mar 12, 2010 | 23.26 | 23.33 | 22.79 | 23.18 | 131,134 | -0.32(-1.35%) |
Mar 11, 2010 | 23.61 | 24.01 | 23.44 | 23.50 | 61,076 | -0.08(-0.33%) |
Mar 10, 2010 | 23.61 | 24.00 | 23.36 | 23.58 | 271,267 | -0.23(-0.97%) |
Mar 09, 2010 | 23.49 | 24.31 | 23.26 | 23.81 | 183,842 | +0.20(+0.85%) |
Mar 08, 2010 | 23.50 | 24.04 | 23.29 | 23.61 | 199,613 | +0.03(+0.12%) |
Mar 05, 2010 | 22.77 | 23.63 | 22.69 | 23.58 | 132,059 | +0.83(+3.63%) |
Mar 04, 2010 | 22.96 | 23.05 | 22.68 | 22.75 | 93,934 | +0.03(+0.13%) |
Mar 03, 2010 | 23.29 | 23.42 | 22.67 | 22.72 | 85,333 | -0.49(-2.11%) |
Mar 02, 2010 | 22.76 | 23.41 | 22.76 | 23.21 | 97,974 | +0.40(+1.77%) |
Mar 01, 2010 | 22.46 | 22.84 | 22.46 | 22.81 | 125,820 | +0.33(+1.45%) |
Feb 26, 2010 | 21.80 | 22.57 | 21.80 | 22.48 | 161,096 | +0.62(+2.86%) |
Feb 25, 2010 | 21.71 | 21.91 | 21.33 | 21.86 | 141,725 | -0.05(-0.22%) |
Feb 24, 2010 | 21.32 | 22.02 | 21.15 | 21.91 | 131,514 | +0.57(+2.66%) |
Feb 23, 2010 | 21.58 | 21.74 | 21.20 | 21.34 | 93,904 | -0.30(-1.38%) |
Feb 22, 2010 | 22.12 | 22.55 | 21.64 | 21.64 | 127,764 | -0.37(-1.70%) |
Feb 19, 2010 | 22.32 | 22.44 | 21.94 | 22.01 | 131,303 | -0.28(-1.25%) |
Feb 18, 2010 | 22.52 | 22.66 | 22.14 | 22.29 | 67,916 | -0.17(-0.77%) |
Feb 17, 2010 | 22.80 | 22.80 | 22.33 | 22.46 | 40,175 | -0.22(-0.97%) |
Feb 16, 2010 | 22.74 | 22.85 | 22.38 | 22.68 | 88,021 | -0.01(-0.04%) |
Feb 12, 2010 | 22.08 | 22.69 | 22.69 | 22.69 | 155,457 | +0.54(+2.43%) |
Feb 11, 2010 | 22.06 | 22.19 | 21.88 | 22.16 | 48,129 | +0.06(+0.26%) |
Feb 10, 2010 | 22.25 | 22.27 | 21.73 | 22.10 | 68,563 | -0.27(-1.20%) |
Feb 09, 2010 | 22.30 | 22.75 | 21.95 | 22.37 | 65,676 | +0.29(+1.31%) |
Feb 08, 2010 | 22.07 | 22.19 | 21.98 | 22.08 | 77,126 | -0.05(-0.22%) |
Feb 05, 2010 | 22.11 | 22.26 | 21.64 | 22.13 | 95,383 | -0.05(-0.22%) |
Feb 04, 2010 | 22.64 | 22.65 | 21.99 | 22.18 | 106,852 | -0.63(-2.78%) |
Feb 03, 2010 | 22.90 | 22.98 | 22.57 | 22.81 | 70,304 | -0.15(-0.67%) |
Feb 02, 2010 | 22.85 | 23.09 | 22.71 | 22.96 | 99,408 | +0.03(+0.13%) |