Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.55 | 25.07 | 23.78 | 23.85 | 1,531,834 | -0.57(-2.35%) |
Apr 29, 2010 | 24.19 | 25.33 | 24.11 | 24.43 | 3,260,394 | +1.04(+4.44%) |
Apr 28, 2010 | 22.97 | 23.43 | 22.58 | 23.39 | 1,657,486 | +0.52(+2.29%) |
Apr 27, 2010 | 23.60 | 23.89 | 22.84 | 22.87 | 1,315,039 | -0.86(-3.64%) |
Apr 26, 2010 | 23.82 | 24.09 | 23.70 | 23.73 | 829,031 | -0.04(-0.18%) |
Apr 23, 2010 | 23.48 | 23.79 | 23.29 | 23.77 | 837,511 | +0.26(+1.11%) |
Apr 22, 2010 | 22.76 | 23.61 | 22.76 | 23.51 | 837,485 | +0.37(+1.60%) |
Apr 21, 2010 | 22.92 | 23.21 | 22.76 | 23.14 | 894,672 | +0.23(+1.01%) |
Apr 20, 2010 | 23.16 | 23.26 | 22.88 | 22.91 | 1,337,858 | -0.06(-0.25%) |
Apr 19, 2010 | 23.19 | 23.36 | 22.79 | 22.97 | 1,440,455 | -0.41(-1.74%) |
Apr 16, 2010 | 23.74 | 23.87 | 23.09 | 23.37 | 1,165,919 | -0.41(-1.74%) |
Apr 15, 2010 | 23.00 | 24.00 | 23.00 | 23.79 | 2,178,336 | +0.68(+2.95%) |
Apr 14, 2010 | 22.90 | 23.11 | 22.65 | 23.11 | 602,448 | +0.32(+1.40%) |
Apr 13, 2010 | 22.42 | 22.87 | 22.42 | 22.79 | 1,172,549 | +0.23(+1.03%) |
Apr 12, 2010 | 22.27 | 22.60 | 22.03 | 22.55 | 1,263,787 | +0.25(+1.14%) |
Apr 09, 2010 | 22.04 | 22.32 | 21.75 | 22.30 | 838,484 | +0.29(+1.32%) |
Apr 08, 2010 | 21.70 | 22.08 | 21.36 | 22.01 | 1,259,745 | +0.22(+1.00%) |
Apr 07, 2010 | 21.28 | 21.98 | 21.28 | 21.79 | 1,940,095 | +0.57(+2.70%) |
Apr 06, 2010 | 21.14 | 21.30 | 21.04 | 21.22 | 607,680 | +0.24(+1.14%) |
Apr 05, 2010 | 20.72 | 21.28 | 20.65 | 20.98 | 1,151,879 | +0.28(+1.37%) |
Apr 01, 2010 | 20.52 | 20.70 | 20.70 | 20.70 | 829,449 | +0.28(+1.39%) |
Mar 31, 2010 | 20.63 | 20.78 | 20.37 | 20.41 | 543,714 | -0.28(-1.33%) |
Mar 30, 2010 | 20.72 | 20.93 | 20.39 | 20.69 | 1,238,943 | +0.04(+0.21%) |
Mar 29, 2010 | 20.56 | 20.71 | 20.44 | 20.64 | 952,787 | +0.23(+1.14%) |
Mar 26, 2010 | 20.48 | 20.82 | 20.35 | 20.41 | 966,652 | -0.01(-0.04%) |
Mar 25, 2010 | 21.15 | 21.15 | 20.35 | 20.42 | 1,167,654 | -0.47(-2.26%) |
Mar 24, 2010 | 21.20 | 21.25 | 20.85 | 20.89 | 783,000 | -0.42(-1.98%) |
Mar 23, 2010 | 21.17 | 21.34 | 20.89 | 21.31 | 1,034,576 | +0.12(+0.55%) |
Mar 22, 2010 | 21.01 | 21.31 | 20.89 | 21.20 | 802,497 | +0.00(+0.00%) |
Mar 19, 2010 | 21.78 | 21.78 | 21.04 | 21.20 | 1,027,404 | -0.57(-2.60%) |
Mar 18, 2010 | 21.92 | 22.05 | 21.65 | 21.76 | 422,100 | -0.20(-0.89%) |
Mar 17, 2010 | 21.78 | 22.24 | 21.67 | 21.96 | 1,280,774 | +0.25(+1.17%) |
Mar 16, 2010 | 21.63 | 21.71 | 21.41 | 21.70 | 884,235 | +0.20(+0.95%) |
Mar 15, 2010 | 21.39 | 21.54 | 21.35 | 21.50 | 870,612 | -0.17(-0.77%) |
Mar 12, 2010 | 21.64 | 22.04 | 21.44 | 21.67 | 2,292,031 | +0.25(+1.19%) |
Mar 11, 2010 | 21.27 | 21.63 | 19.76 | 21.41 | 2,782,616 | -0.06(-0.27%) |
Mar 10, 2010 | 20.62 | 21.52 | 20.51 | 21.47 | 2,253,016 | +0.89(+4.30%) |
Mar 09, 2010 | 20.34 | 20.66 | 20.26 | 20.59 | 555,796 | +0.15(+0.75%) |
Mar 08, 2010 | 20.25 | 20.48 | 20.11 | 20.43 | 685,420 | +0.25(+1.26%) |
Mar 05, 2010 | 20.07 | 20.27 | 20.04 | 20.18 | 391,674 | +0.29(+1.46%) |
Mar 04, 2010 | 19.85 | 19.95 | 19.57 | 19.89 | 797,109 | +0.16(+0.81%) |
Mar 03, 2010 | 19.82 | 20.11 | 19.72 | 19.73 | 858,855 | -0.08(-0.40%) |
Mar 02, 2010 | 19.53 | 19.90 | 19.45 | 19.81 | 818,873 | +0.42(+2.17%) |
Mar 01, 2010 | 19.08 | 19.47 | 19.00 | 19.39 | 877,420 | +0.48(+2.53%) |
Feb 26, 2010 | 18.93 | 19.05 | 18.70 | 18.91 | 855,187 | +0.04(+0.19%) |
Feb 25, 2010 | 18.58 | 18.95 | 18.35 | 18.87 | 1,160,224 | -0.04(-0.23%) |
Feb 24, 2010 | 18.90 | 19.08 | 18.73 | 18.92 | 516,396 | +0.20(+1.09%) |
Feb 23, 2010 | 18.76 | 18.90 | 18.45 | 18.71 | 831,966 | -0.10(-0.54%) |
Feb 22, 2010 | 19.14 | 19.17 | 18.71 | 18.82 | 1,242,225 | -0.31(-1.63%) |
Feb 19, 2010 | 19.03 | 19.40 | 18.99 | 19.13 | 719,565 | +0.01(+0.04%) |
Feb 18, 2010 | 18.98 | 19.22 | 18.95 | 19.12 | 851,634 | +0.17(+0.88%) |
Feb 17, 2010 | 19.04 | 19.17 | 18.66 | 18.95 | 969,891 | +0.01(+0.08%) |
Feb 16, 2010 | 18.63 | 19.06 | 18.52 | 18.94 | 947,648 | +0.57(+3.12%) |
Feb 12, 2010 | 17.98 | 18.37 | 18.37 | 18.37 | 2,375,111 | +0.10(+0.56%) |
Feb 11, 2010 | 17.51 | 18.32 | 17.32 | 18.26 | 1,401,479 | +0.75(+4.31%) |
Feb 10, 2010 | 17.62 | 17.86 | 17.39 | 17.51 | 728,580 | -0.14(-0.78%) |
Feb 09, 2010 | 17.11 | 17.78 | 17.11 | 17.65 | 1,938,198 | +0.33(+1.89%) |
Feb 08, 2010 | 17.52 | 17.68 | 17.02 | 17.32 | 1,220,788 | -0.21(-1.20%) |
Feb 05, 2010 | 17.70 | 17.83 | 17.09 | 17.53 | 1,404,007 | -0.17(-0.94%) |
Feb 04, 2010 | 18.20 | 18.20 | 17.65 | 17.70 | 1,471,061 | -0.72(-3.88%) |
Feb 03, 2010 | 18.66 | 18.93 | 18.38 | 18.41 | 1,097,328 | -0.33(-1.77%) |
Feb 02, 2010 | 18.37 | 18.78 | 18.15 | 18.74 | 1,259,674 | +0.60(+3.32%) |