Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.55 | 21.55 | 21.31 | 21.32 | 16,284 | -0.17(-0.78%) |
Apr 29, 2010 | 21.41 | 21.56 | 21.41 | 21.49 | 9,778 | +0.26(+1.24%) |
Apr 28, 2010 | 21.39 | 21.39 | 20.99 | 21.22 | 25,996 | +0.07(+0.32%) |
Apr 27, 2010 | 21.85 | 21.99 | 21.15 | 21.15 | 29,148 | -1.05(-4.75%) |
Apr 26, 2010 | 22.21 | 22.33 | 22.19 | 22.21 | 5,099 | -0.01(-0.05%) |
Apr 23, 2010 | 21.99 | 22.28 | 21.99 | 22.22 | 21,545 | +0.06(+0.26%) |
Apr 22, 2010 | 21.95 | 22.16 | 21.86 | 22.16 | 24,536 | -0.09(-0.40%) |
Apr 21, 2010 | 22.41 | 22.41 | 22.21 | 22.25 | 119,305 | -0.33(-1.46%) |
Apr 20, 2010 | 22.56 | 22.58 | 22.52 | 22.58 | 9,881 | +0.22(+1.00%) |
Apr 19, 2010 | 22.28 | 22.36 | 22.14 | 22.36 | 16,756 | -0.17(-0.74%) |
Apr 16, 2010 | 22.72 | 22.79 | 22.33 | 22.52 | 28,664 | -0.39(-1.72%) |
Apr 15, 2010 | 22.83 | 22.97 | 22.83 | 22.92 | 16,343 | -0.01(-0.05%) |
Apr 14, 2010 | 22.80 | 22.96 | 22.80 | 22.93 | 37,640 | +0.25(+1.12%) |
Apr 13, 2010 | 22.56 | 22.71 | 22.52 | 22.68 | 339,840 | -0.02(-0.07%) |
Apr 12, 2010 | 22.67 | 22.75 | 22.67 | 22.69 | 31,716 | +0.06(+0.26%) |
Apr 09, 2010 | 22.39 | 22.63 | 22.30 | 22.63 | 20,678 | +0.37(+1.67%) |
Apr 08, 2010 | 22.03 | 22.29 | 22.01 | 22.26 | 29,493 | +0.13(+0.58%) |
Apr 07, 2010 | 22.20 | 22.32 | 22.11 | 22.13 | 40,720 | -0.21(-0.93%) |
Apr 06, 2010 | 22.09 | 22.42 | 22.09 | 22.34 | 170,132 | +0.04(+0.16%) |
Apr 05, 2010 | 22.25 | 22.51 | 22.24 | 22.30 | 37,936 | -0.01(-0.02%) |
Apr 01, 2010 | 22.31 | 22.31 | 22.31 | 0 | +0.40(+1.84%) | |
Mar 31, 2010 | 21.82 | 22.03 | 21.82 | 21.91 | 13,115 | +0.05(+0.23%) |
Mar 30, 2010 | 21.98 | 21.98 | 21.82 | 21.85 | 7,688 | -0.08(-0.38%) |
Mar 29, 2010 | 21.86 | 21.94 | 21.83 | 21.94 | 13,079 | +0.20(+0.92%) |
Mar 26, 2010 | 21.78 | 21.79 | 21.66 | 21.74 | 13,300 | +0.14(+0.67%) |
Mar 25, 2010 | 21.80 | 21.86 | 21.59 | 21.59 | 7,991 | +0.07(+0.32%) |
Mar 24, 2010 | 21.53 | 21.65 | 21.48 | 21.52 | 17,231 | -0.44(-2.02%) |
Mar 23, 2010 | 21.83 | 21.97 | 21.83 | 21.97 | 46,606 | +0.10(+0.45%) |
Mar 22, 2010 | 21.58 | 21.94 | 21.47 | 21.87 | 14,155 | +0.01(+0.04%) |
Mar 19, 2010 | 21.98 | 22.04 | 21.71 | 21.86 | 9,390 | -0.26(-1.16%) |
Mar 18, 2010 | 22.13 | 22.22 | 21.98 | 22.12 | 23,623 | -0.11(-0.48%) |
Mar 17, 2010 | 22.28 | 22.40 | 22.22 | 22.22 | 11,987 | +0.03(+0.12%) |
Mar 16, 2010 | 22.01 | 22.20 | 21.90 | 22.20 | 200,405 | +0.34(+1.58%) |
Mar 15, 2010 | 21.74 | 21.85 | 21.74 | 21.85 | 16,940 | -0.13(-0.57%) |
Mar 12, 2010 | 22.03 | 22.06 | 21.95 | 21.98 | 45,686 | -0.03(-0.14%) |
Mar 11, 2010 | 21.75 | 22.01 | 21.75 | 22.01 | 17,770 | +0.27(+1.24%) |
Mar 10, 2010 | 21.77 | 21.90 | 21.70 | 21.74 | 7,140 | +0.05(+0.24%) |
Mar 09, 2010 | 21.53 | 21.79 | 21.53 | 21.69 | 9,394 | -0.04(-0.19%) |
Mar 08, 2010 | 21.69 | 21.76 | 21.62 | 21.73 | 16,737 | -0.06(-0.26%) |
Mar 05, 2010 | 21.38 | 21.80 | 21.37 | 21.78 | 36,368 | +0.50(+2.37%) |
Mar 04, 2010 | 21.32 | 21.37 | 21.16 | 21.28 | 14,844 | -0.03(-0.14%) |
Mar 03, 2010 | 21.21 | 21.47 | 21.20 | 21.31 | 26,020 | +0.26(+1.24%) |
Mar 02, 2010 | 21.09 | 21.14 | 20.97 | 21.05 | 10,684 | +0.12(+0.58%) |
Mar 01, 2010 | 20.77 | 20.98 | 20.74 | 20.93 | 27,433 | +0.12(+0.58%) |
Feb 26, 2010 | 20.61 | 20.88 | 20.53 | 20.81 | 8,257 | +0.12(+0.57%) |
Feb 25, 2010 | 20.37 | 20.69 | 20.37 | 20.69 | 10,883 | -0.12(-0.58%) |
Feb 24, 2010 | 20.74 | 20.85 | 20.74 | 20.81 | 3,044 | +0.09(+0.46%) |
Feb 23, 2010 | 20.96 | 20.96 | 20.67 | 20.72 | 47,594 | -0.38(-1.82%) |
Feb 22, 2010 | 21.14 | 21.14 | 21.04 | 21.10 | 11,254 | -0.04(-0.17%) |
Feb 19, 2010 | 20.91 | 21.14 | 20.88 | 21.14 | 20,157 | -0.02(-0.08%) |
Feb 18, 2010 | 20.96 | 21.17 | 20.95 | 21.15 | 19,453 | +0.21(+1.02%) |
Feb 17, 2010 | 21.06 | 21.10 | 20.90 | 20.94 | 48,562 | -0.13(-0.60%) |
Feb 16, 2010 | 20.60 | 21.09 | 20.60 | 21.06 | 33,524 | +0.55(+2.69%) |
Feb 12, 2010 | 20.51 | 20.51 | 20.51 | 0 | -0.25(-1.21%) | |
Feb 11, 2010 | 20.48 | 20.79 | 20.38 | 20.76 | 18,565 | +0.21(+1.03%) |
Feb 10, 2010 | 20.72 | 20.72 | 20.37 | 20.55 | 37,264 | -0.25(-1.21%) |
Feb 09, 2010 | 20.45 | 20.97 | 20.34 | 20.80 | 39,101 | +0.74(+3.67%) |
Feb 08, 2010 | 20.25 | 20.45 | 20.06 | 20.07 | 35,679 | -0.24(-1.16%) |
Feb 05, 2010 | 20.41 | 20.53 | 19.82 | 20.30 | 49,609 | -0.22(-1.07%) |
Feb 04, 2010 | 20.93 | 20.93 | 20.52 | 20.52 | 24,267 | -0.93(-4.34%) |
Feb 03, 2010 | 21.58 | 21.58 | 21.37 | 21.45 | 23,355 | -0.29(-1.32%) |
Feb 02, 2010 | 21.52 | 21.79 | 21.52 | 21.74 | 13,799 | +0.27(+1.24%) |