Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.12 | 19.12 | 18.75 | 18.87 | 82,974 | -0.38(-1.96%) |
Apr 29, 2010 | 19.18 | 19.31 | 18.98 | 19.25 | 50,999 | +0.30(+1.56%) |
Apr 28, 2010 | 19.32 | 19.40 | 18.73 | 18.95 | 92,754 | -0.39(-2.02%) |
Apr 27, 2010 | 19.99 | 20.05 | 19.29 | 19.34 | 91,886 | -0.71(-3.56%) |
Apr 26, 2010 | 20.57 | 20.63 | 20.04 | 20.05 | 52,250 | -0.42(-2.07%) |
Apr 23, 2010 | 20.62 | 20.62 | 20.36 | 20.48 | 13,290 | -0.02(-0.10%) |
Apr 22, 2010 | 20.15 | 20.62 | 19.84 | 20.50 | 89,557 | +0.29(+1.43%) |
Apr 21, 2010 | 20.24 | 20.36 | 20.12 | 20.21 | 99,850 | -0.05(-0.23%) |
Apr 20, 2010 | 20.84 | 21.11 | 20.21 | 20.26 | 45,032 | -0.47(-2.28%) |
Apr 19, 2010 | 20.34 | 20.73 | 20.16 | 20.73 | 69,723 | +0.18(+0.85%) |
Apr 16, 2010 | 21.11 | 21.11 | 20.32 | 20.55 | 63,790 | -0.49(-2.34%) |
Apr 15, 2010 | 21.04 | 21.40 | 21.01 | 21.04 | 41,276 | -0.27(-1.26%) |
Apr 14, 2010 | 21.56 | 21.62 | 21.23 | 21.31 | 28,695 | -0.03(-0.16%) |
Apr 13, 2010 | 21.25 | 21.46 | 21.06 | 21.35 | 43,413 | -0.08(-0.38%) |
Apr 12, 2010 | 21.62 | 21.80 | 21.17 | 21.43 | 82,369 | +0.07(+0.32%) |
Apr 09, 2010 | 20.93 | 21.40 | 20.72 | 21.36 | 43,664 | +0.47(+2.26%) |
Apr 08, 2010 | 20.89 | 20.92 | 20.42 | 20.89 | 52,371 | -0.18(-0.83%) |
Apr 07, 2010 | 21.18 | 21.30 | 20.98 | 21.06 | 81,870 | -0.25(-1.17%) |
Apr 06, 2010 | 21.23 | 21.55 | 21.12 | 21.31 | 50,817 | +0.26(+1.22%) |
Apr 05, 2010 | 20.17 | 21.07 | 20.09 | 21.06 | 80,088 | +0.88(+4.34%) |
Apr 01, 2010 | 20.58 | 20.18 | 20.18 | 20.18 | 23,447 | +0.04(+0.20%) |
Mar 31, 2010 | 20.42 | 20.73 | 20.08 | 20.14 | 45,103 | -0.47(-2.29%) |
Mar 30, 2010 | 21.52 | 21.52 | 20.51 | 20.61 | 71,617 | -0.88(-4.08%) |
Mar 29, 2010 | 21.41 | 21.59 | 21.23 | 21.49 | 97,197 | +0.38(+1.79%) |
Mar 26, 2010 | 21.64 | 21.78 | 21.01 | 21.11 | 50,511 | -0.52(-2.40%) |
Mar 25, 2010 | 21.85 | 22.08 | 21.56 | 21.63 | 97,120 | +0.03(+0.12%) |
Mar 24, 2010 | 20.99 | 21.87 | 20.96 | 21.60 | 227,995 | +0.42(+1.97%) |
Mar 23, 2010 | 20.67 | 21.55 | 20.67 | 21.19 | 92,310 | +0.73(+3.59%) |
Mar 22, 2010 | 19.74 | 20.55 | 19.74 | 20.45 | 60,350 | +0.63(+3.20%) |
Mar 19, 2010 | 19.71 | 20.54 | 19.57 | 19.82 | 87,325 | +0.15(+0.75%) |
Mar 18, 2010 | 19.84 | 20.41 | 19.50 | 19.67 | 154,582 | -0.31(-1.55%) |
Mar 17, 2010 | 19.37 | 20.05 | 19.37 | 19.98 | 124,825 | +0.67(+3.47%) |
Mar 16, 2010 | 19.08 | 19.37 | 19.08 | 19.31 | 54,301 | +0.19(+0.97%) |
Mar 15, 2010 | 19.06 | 19.17 | 18.97 | 19.12 | 27,446 | +0.09(+0.46%) |
Mar 12, 2010 | 19.27 | 19.32 | 18.87 | 19.04 | 37,728 | -0.13(-0.67%) |
Mar 11, 2010 | 19.12 | 19.18 | 18.96 | 19.16 | 38,703 | +0.13(+0.67%) |
Mar 10, 2010 | 18.75 | 19.10 | 18.66 | 19.04 | 76,545 | +0.16(+0.86%) |
Mar 09, 2010 | 18.81 | 18.93 | 18.58 | 18.87 | 47,809 | +0.07(+0.39%) |
Mar 08, 2010 | 18.69 | 18.81 | 18.32 | 18.80 | 54,036 | +0.23(+1.23%) |
Mar 05, 2010 | 18.26 | 18.65 | 18.22 | 18.57 | 38,436 | +0.19(+1.03%) |
Mar 04, 2010 | 18.31 | 18.41 | 17.98 | 18.38 | 35,925 | -0.04(-0.22%) |
Mar 03, 2010 | 18.48 | 18.63 | 18.01 | 18.42 | 94,638 | -0.16(-0.83%) |
Mar 02, 2010 | 18.66 | 19.27 | 17.95 | 18.58 | 120,606 | +0.40(+2.19%) |
Mar 01, 2010 | 17.66 | 18.25 | 17.53 | 18.18 | 72,905 | +0.69(+3.93%) |
Feb 26, 2010 | 17.76 | 17.91 | 17.36 | 17.49 | 40,659 | -0.11(-0.65%) |
Feb 25, 2010 | 18.14 | 18.14 | 16.99 | 17.61 | 42,600 | -0.63(-3.43%) |
Feb 24, 2010 | 18.42 | 18.79 | 18.19 | 18.23 | 35,330 | -0.27(-1.46%) |
Feb 23, 2010 | 18.74 | 18.74 | 18.29 | 18.50 | 120,190 | -0.23(-1.22%) |
Feb 22, 2010 | 18.88 | 18.88 | 18.50 | 18.73 | 54,791 | +0.12(+0.65%) |
Feb 19, 2010 | 18.36 | 18.77 | 18.19 | 18.61 | 98,967 | +0.03(+0.14%) |
Feb 18, 2010 | 18.29 | 18.65 | 17.86 | 18.58 | 96,578 | +0.33(+1.81%) |
Feb 17, 2010 | 18.04 | 18.31 | 17.72 | 18.25 | 62,806 | +0.42(+2.38%) |
Feb 16, 2010 | 17.45 | 17.84 | 17.20 | 17.83 | 61,641 | +0.41(+2.36%) |
Feb 12, 2010 | 17.01 | 17.42 | 17.42 | 17.42 | 75,685 | +0.26(+1.49%) |
Feb 11, 2010 | 16.93 | 17.31 | 16.53 | 17.16 | 74,390 | +0.25(+1.47%) |
Feb 10, 2010 | 16.87 | 16.94 | 16.54 | 16.91 | 23,405 | +0.11(+0.68%) |
Feb 09, 2010 | 16.85 | 16.99 | 15.97 | 16.80 | 125,548 | -0.01(-0.08%) |
Feb 08, 2010 | 17.03 | 17.28 | 16.64 | 16.81 | 48,441 | -0.41(-2.39%) |
Feb 05, 2010 | 17.18 | 17.33 | 16.56 | 17.22 | 103,587 | -0.09(-0.51%) |
Feb 04, 2010 | 18.56 | 18.56 | 17.21 | 17.31 | 88,958 | -1.26(-6.79%) |
Feb 03, 2010 | 18.91 | 18.99 | 18.46 | 18.57 | 109,470 | -0.46(-2.41%) |
Feb 02, 2010 | 19.05 | 19.25 | 18.79 | 19.03 | 61,322 | +0.16(+0.86%) |