Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.21 | 20.26 | 19.89 | 19.94 | 44,116 | -0.20(-1.01%) |
Apr 29, 2010 | 19.81 | 20.17 | 19.81 | 20.14 | 58,323 | +0.46(+2.34%) |
Apr 28, 2010 | 19.88 | 19.91 | 19.60 | 19.68 | 65,370 | -0.01(-0.04%) |
Apr 27, 2010 | 20.23 | 20.23 | 19.65 | 19.69 | 53,958 | -0.64(-3.14%) |
Apr 26, 2010 | 20.41 | 20.43 | 20.31 | 20.33 | 48,316 | +0.03(+0.13%) |
Apr 23, 2010 | 20.12 | 20.30 | 20.11 | 20.30 | 49,448 | +0.14(+0.70%) |
Apr 22, 2010 | 19.88 | 20.16 | 19.75 | 20.16 | 40,788 | +0.17(+0.84%) |
Apr 21, 2010 | 20.08 | 20.08 | 19.88 | 19.99 | 56,787 | -0.11(-0.57%) |
Apr 20, 2010 | 19.92 | 20.14 | 19.92 | 20.11 | 28,239 | +0.31(+1.56%) |
Apr 19, 2010 | 19.72 | 19.85 | 19.52 | 19.80 | 79,823 | -0.11(-0.53%) |
Apr 16, 2010 | 20.32 | 20.32 | 19.78 | 19.90 | 58,501 | -0.50(-2.47%) |
Apr 15, 2010 | 20.36 | 20.50 | 20.36 | 20.41 | 44,881 | -0.04(-0.22%) |
Apr 14, 2010 | 20.32 | 20.49 | 20.20 | 20.45 | 54,982 | +0.23(+1.14%) |
Apr 13, 2010 | 20.30 | 20.30 | 20.08 | 20.22 | 25,137 | -0.08(-0.39%) |
Apr 12, 2010 | 20.38 | 20.40 | 20.28 | 20.30 | 42,718 | -0.13(-0.65%) |
Apr 09, 2010 | 20.28 | 20.43 | 20.28 | 20.43 | 25,647 | +0.24(+1.18%) |
Apr 08, 2010 | 20.01 | 20.22 | 19.90 | 20.19 | 22,594 | +0.06(+0.31%) |
Apr 07, 2010 | 20.22 | 20.30 | 20.03 | 20.13 | 525,704 | -0.16(-0.79%) |
Apr 06, 2010 | 20.19 | 20.34 | 20.11 | 20.29 | 49,805 | +0.09(+0.44%) |
Apr 05, 2010 | 20.04 | 20.26 | 19.92 | 20.20 | 44,218 | +0.33(+1.65%) |
Apr 01, 2010 | 19.83 | 19.88 | 19.88 | 19.88 | 44,164 | +0.29(+1.49%) |
Mar 31, 2010 | 19.56 | 19.68 | 19.53 | 19.58 | 40,671 | -0.09(-0.45%) |
Mar 30, 2010 | 19.55 | 19.71 | 19.55 | 19.67 | 52,074 | +0.03(+0.13%) |
Mar 29, 2010 | 19.41 | 19.65 | 19.41 | 19.65 | 80,224 | +0.25(+1.28%) |
Mar 26, 2010 | 19.43 | 19.54 | 19.29 | 19.40 | 157,476 | +0.14(+0.74%) |
Mar 25, 2010 | 19.35 | 19.51 | 19.23 | 19.26 | 52,944 | -0.12(-0.64%) |
Mar 24, 2010 | 19.50 | 19.50 | 19.33 | 19.38 | 38,193 | -0.18(-0.91%) |
Mar 23, 2010 | 19.50 | 19.56 | 19.39 | 19.56 | 38,928 | +0.12(+0.64%) |
Mar 22, 2010 | 19.26 | 19.48 | 19.08 | 19.43 | 73,704 | +0.12(+0.64%) |
Mar 19, 2010 | 19.67 | 19.67 | 19.26 | 19.31 | 30,610 | -0.30(-1.53%) |
Mar 18, 2010 | 19.72 | 19.72 | 19.53 | 19.61 | 228,482 | -0.08(-0.38%) |
Mar 17, 2010 | 19.69 | 19.78 | 19.63 | 19.68 | 58,548 | +0.11(+0.57%) |
Mar 16, 2010 | 19.51 | 19.57 | 19.45 | 19.57 | 32,063 | +0.11(+0.55%) |
Mar 15, 2010 | 19.37 | 19.48 | 19.36 | 19.47 | 53,252 | -0.04(-0.23%) |
Mar 12, 2010 | 19.63 | 19.66 | 19.48 | 19.51 | 63,853 | -0.05(-0.27%) |
Mar 11, 2010 | 19.56 | 19.59 | 19.38 | 19.57 | 57,726 | +0.00(+0.00%) |
Mar 10, 2010 | 19.45 | 19.58 | 19.43 | 19.57 | 40,687 | +0.19(+0.96%) |
Mar 09, 2010 | 19.38 | 19.50 | 19.17 | 19.38 | 59,974 | -0.01(-0.05%) |
Mar 08, 2010 | 19.35 | 19.41 | 19.25 | 19.39 | 219,132 | +0.12(+0.60%) |
Mar 05, 2010 | 19.08 | 19.29 | 19.00 | 19.27 | 92,266 | +0.39(+2.06%) |
Mar 04, 2010 | 18.83 | 18.91 | 18.73 | 18.88 | 156,406 | -0.04(-0.23%) |
Mar 03, 2010 | 18.86 | 19.06 | 18.82 | 18.93 | 506,384 | +0.03(+0.14%) |
Mar 02, 2010 | 18.94 | 19.01 | 18.87 | 18.90 | 92,077 | +0.11(+0.57%) |
Mar 01, 2010 | 18.66 | 18.80 | 18.59 | 18.80 | 59,072 | +0.29(+1.58%) |
Feb 26, 2010 | 18.30 | 18.53 | 18.27 | 18.50 | 56,273 | +0.35(+1.95%) |
Feb 25, 2010 | 17.86 | 18.16 | 17.80 | 18.15 | 41,100 | -0.03(-0.15%) |
Feb 24, 2010 | 18.05 | 18.19 | 18.05 | 18.18 | 25,307 | +0.19(+1.08%) |
Feb 23, 2010 | 18.22 | 18.22 | 17.94 | 17.98 | 24,129 | -0.19(-1.07%) |
Feb 22, 2010 | 18.28 | 18.28 | 18.13 | 18.18 | 43,647 | +0.04(+0.24%) |
Feb 19, 2010 | 18.14 | 18.19 | 18.04 | 18.13 | 30,305 | -0.22(-1.21%) |
Feb 18, 2010 | 18.23 | 18.37 | 18.18 | 18.35 | 23,770 | +0.08(+0.44%) |
Feb 17, 2010 | 18.36 | 18.37 | 18.22 | 18.27 | 29,465 | +0.04(+0.24%) |
Feb 16, 2010 | 17.97 | 18.23 | 17.96 | 18.23 | 74,141 | +0.39(+2.18%) |
Feb 12, 2010 | 17.74 | 17.84 | 17.84 | 17.84 | 49,134 | -0.06(-0.35%) |
Feb 11, 2010 | 17.56 | 17.90 | 17.55 | 17.90 | 120,673 | +0.46(+2.64%) |
Feb 10, 2010 | 17.45 | 17.51 | 17.23 | 17.44 | 44,213 | +0.11(+0.66%) |
Feb 09, 2010 | 17.21 | 17.45 | 17.13 | 17.33 | 52,081 | +0.43(+2.57%) |
Feb 08, 2010 | 16.93 | 17.16 | 16.89 | 16.89 | 84,673 | -0.12(-0.73%) |
Feb 05, 2010 | 17.02 | 17.02 | 16.59 | 17.02 | 251,939 | -0.08(-0.47%) |
Feb 04, 2010 | 17.64 | 17.77 | 17.09 | 17.10 | 77,996 | -0.95(-5.25%) |
Feb 03, 2010 | 17.98 | 18.16 | 17.97 | 18.04 | 567,696 | +0.16(+0.89%) |
Feb 02, 2010 | 17.61 | 17.91 | 17.56 | 17.88 | 145,554 | +0.36(+2.07%) |