Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.65 | 20.72 | 20.34 | 20.38 | 430,128 | -0.23(-1.12%) |
Apr 29, 2010 | 20.40 | 20.63 | 20.40 | 20.61 | 201,126 | +0.30(+1.48%) |
Apr 28, 2010 | 20.23 | 20.38 | 20.16 | 20.31 | 330,650 | +0.17(+0.84%) |
Apr 27, 2010 | 20.41 | 20.47 | 20.13 | 20.14 | 264,706 | -0.31(-1.52%) |
Apr 26, 2010 | 20.62 | 20.62 | 20.45 | 20.45 | 485,193 | -0.15(-0.73%) |
Apr 23, 2010 | 20.52 | 20.60 | 20.37 | 20.60 | 312,264 | +0.03(+0.15%) |
Apr 22, 2010 | 20.45 | 20.61 | 20.29 | 20.57 | 380,992 | +0.05(+0.24%) |
Apr 21, 2010 | 20.71 | 20.73 | 20.43 | 20.52 | 2,677,682 | -0.12(-0.61%) |
Apr 20, 2010 | 20.64 | 20.69 | 20.50 | 20.64 | 191,129 | +0.16(+0.76%) |
Apr 19, 2010 | 20.33 | 20.58 | 20.33 | 20.49 | 520,154 | +0.06(+0.29%) |
Apr 16, 2010 | 20.63 | 20.73 | 20.32 | 20.43 | 339,376 | -0.27(-1.30%) |
Apr 15, 2010 | 20.63 | 20.73 | 20.58 | 20.70 | 454,056 | +0.01(+0.05%) |
Apr 14, 2010 | 20.60 | 20.69 | 20.52 | 20.69 | 198,083 | +0.14(+0.68%) |
Apr 13, 2010 | 20.56 | 20.61 | 20.43 | 20.55 | 173,199 | -0.01(-0.05%) |
Apr 12, 2010 | 20.49 | 20.62 | 20.46 | 20.56 | 137,318 | +0.08(+0.39%) |
Apr 09, 2010 | 20.41 | 20.49 | 20.35 | 20.48 | 205,042 | +0.12(+0.59%) |
Apr 08, 2010 | 20.15 | 20.38 | 20.09 | 20.36 | 404,097 | +0.16(+0.79%) |
Apr 07, 2010 | 20.34 | 20.38 | 20.12 | 20.20 | 990,996 | -0.18(-0.88%) |
Apr 06, 2010 | 20.41 | 20.43 | 20.32 | 20.38 | 341,814 | -0.07(-0.34%) |
Apr 05, 2010 | 20.36 | 20.46 | 20.31 | 20.45 | 191,085 | +0.16(+0.79%) |
Apr 01, 2010 | 20.13 | 20.29 | 20.29 | 20.29 | 683,100 | +0.27(+1.35%) |
Mar 31, 2010 | 20.03 | 20.21 | 20.00 | 20.02 | 330,575 | -0.05(-0.25%) |
Mar 30, 2010 | 20.09 | 20.19 | 20.03 | 20.07 | 362,326 | +0.04(+0.20%) |
Mar 29, 2010 | 20.01 | 20.06 | 19.99 | 20.03 | 204,451 | +0.09(+0.45%) |
Mar 26, 2010 | 20.01 | 20.08 | 19.89 | 19.94 | 197,332 | +0.01(+0.05%) |
Mar 25, 2010 | 20.33 | 20.33 | 19.91 | 19.93 | 348,456 | -0.34(-1.68%) |
Mar 24, 2010 | 20.36 | 20.55 | 20.27 | 20.27 | 219,880 | -0.23(-1.12%) |
Mar 23, 2010 | 20.20 | 20.51 | 20.20 | 20.50 | 344,548 | +0.28(+1.38%) |
Mar 22, 2010 | 19.99 | 20.29 | 19.90 | 20.22 | 505,224 | +0.12(+0.60%) |
Mar 19, 2010 | 20.16 | 20.23 | 20.01 | 20.10 | 407,101 | -0.03(-0.15%) |
Mar 18, 2010 | 20.02 | 20.20 | 19.99 | 20.13 | 511,522 | +0.06(+0.30%) |
Mar 17, 2010 | 19.89 | 20.10 | 19.76 | 20.07 | 1,066,917 | +0.28(+1.41%) |
Mar 16, 2010 | 19.76 | 19.86 | 19.73 | 19.79 | 508,213 | +0.01(+0.05%) |
Mar 15, 2010 | 19.69 | 19.79 | 19.69 | 19.78 | 605,305 | +0.03(+0.15%) |
Mar 12, 2010 | 19.84 | 19.88 | 19.73 | 19.75 | 295,667 | +0.00(+0.00%) |
Mar 11, 2010 | 19.64 | 19.80 | 19.59 | 19.75 | 468,968 | +0.08(+0.41%) |
Mar 10, 2010 | 19.65 | 19.83 | 19.61 | 19.67 | 215,659 | -0.03(-0.15%) |
Mar 09, 2010 | 19.38 | 19.77 | 19.38 | 19.70 | 341,688 | +0.28(+1.44%) |
Mar 08, 2010 | 19.26 | 19.51 | 19.24 | 19.42 | 459,376 | +0.15(+0.78%) |
Mar 05, 2010 | 19.20 | 19.28 | 19.11 | 19.27 | 429,106 | +0.21(+1.10%) |
Mar 04, 2010 | 19.06 | 19.12 | 18.99 | 19.06 | 185,169 | -0.06(-0.31%) |
Mar 03, 2010 | 19.08 | 19.19 | 19.03 | 19.12 | 205,013 | +0.10(+0.53%) |
Mar 02, 2010 | 19.01 | 19.10 | 18.98 | 19.02 | 266,168 | +0.04(+0.21%) |
Mar 01, 2010 | 18.74 | 18.99 | 18.74 | 18.98 | 271,884 | +0.27(+1.44%) |
Feb 26, 2010 | 18.73 | 18.78 | 18.59 | 18.71 | 167,087 | +0.05(+0.27%) |
Feb 25, 2010 | 18.47 | 18.70 | 18.47 | 18.66 | 323,670 | +0.01(+0.05%) |
Feb 24, 2010 | 18.70 | 18.74 | 18.61 | 18.65 | 560,625 | +0.00(+0.00%) |
Feb 23, 2010 | 18.83 | 18.83 | 18.54 | 18.65 | 809,808 | -0.21(-1.11%) |
Feb 22, 2010 | 18.88 | 18.94 | 18.81 | 18.86 | 510,905 | -0.03(-0.16%) |
Feb 19, 2010 | 18.80 | 18.93 | 18.70 | 18.89 | 364,236 | +0.05(+0.27%) |
Feb 18, 2010 | 18.62 | 18.84 | 18.59 | 18.84 | 635,998 | +0.20(+1.07%) |
Feb 17, 2010 | 18.46 | 18.66 | 18.46 | 18.64 | 752,600 | +0.21(+1.14%) |
Feb 16, 2010 | 18.49 | 18.55 | 18.40 | 18.43 | 323,467 | +0.21(+1.15%) |
Feb 12, 2010 | 18.18 | 18.22 | 18.22 | 18.22 | 376,600 | -0.02(-0.11%) |
Feb 11, 2010 | 18.06 | 18.28 | 17.91 | 18.24 | 337,796 | +0.14(+0.77%) |
Feb 10, 2010 | 18.24 | 18.25 | 17.97 | 18.10 | 375,502 | -0.07(-0.39%) |
Feb 09, 2010 | 18.36 | 18.36 | 18.09 | 18.17 | 849,409 | +0.22(+1.23%) |
Feb 08, 2010 | 18.02 | 18.23 | 17.95 | 17.95 | 1,624,478 | -0.03(-0.17%) |
Feb 05, 2010 | 17.94 | 18.00 | 17.68 | 17.98 | 1,480,937 | -0.02(-0.11%) |
Feb 04, 2010 | 18.51 | 18.51 | 17.99 | 18.00 | 1,070,478 | -0.56(-3.02%) |
Feb 03, 2010 | 18.58 | 18.72 | 18.49 | 18.56 | 279,309 | -0.06(-0.32%) |
Feb 02, 2010 | 18.49 | 18.74 | 18.42 | 18.62 | 618,251 | +0.34(+1.86%) |