Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.13 | 21.17 | 20.72 | 20.81 | 4,514,057 | -0.35(-1.65%) |
Apr 29, 2010 | 20.95 | 21.17 | 20.79 | 21.16 | 4,816,488 | +0.31(+1.48%) |
Apr 28, 2010 | 20.06 | 21.05 | 19.98 | 20.85 | 7,393,571 | +1.03(+5.19%) |
Apr 27, 2010 | 20.22 | 20.41 | 19.81 | 19.82 | 3,490,940 | -0.48(-2.38%) |
Apr 26, 2010 | 20.35 | 20.50 | 20.28 | 20.30 | 2,955,400 | -0.09(-0.43%) |
Apr 23, 2010 | 20.41 | 20.48 | 19.99 | 20.39 | 3,755,479 | +0.01(+0.04%) |
Apr 22, 2010 | 20.06 | 20.42 | 19.95 | 20.38 | 2,174,371 | +0.14(+0.70%) |
Apr 21, 2010 | 20.20 | 20.44 | 20.10 | 20.24 | 18,083 | -0.05(-0.23%) |
Apr 20, 2010 | 20.07 | 20.36 | 19.96 | 20.29 | 3,393,446 | +0.37(+1.87%) |
Apr 19, 2010 | 19.87 | 19.94 | 19.71 | 19.91 | 2,383,647 | -0.02(-0.12%) |
Apr 16, 2010 | 19.98 | 20.22 | 19.89 | 19.94 | 3,950,292 | -0.13(-0.63%) |
Apr 15, 2010 | 19.61 | 20.09 | 19.55 | 20.07 | 2,949,668 | +0.39(+1.97%) |
Apr 14, 2010 | 19.46 | 19.74 | 19.46 | 19.68 | 3,870,901 | +0.15(+0.77%) |
Apr 13, 2010 | 19.62 | 19.72 | 19.42 | 19.53 | 2,417,386 | -0.09(-0.48%) |
Apr 12, 2010 | 19.51 | 19.72 | 19.51 | 19.62 | 2,162,382 | +0.21(+1.10%) |
Apr 09, 2010 | 19.23 | 19.43 | 19.17 | 19.41 | 2,129,798 | +0.16(+0.82%) |
Apr 08, 2010 | 19.08 | 19.31 | 18.95 | 19.25 | 4,091,422 | +0.09(+0.45%) |
Apr 07, 2010 | 18.85 | 19.21 | 18.80 | 19.16 | 5,907,244 | +0.25(+1.30%) |
Apr 06, 2010 | 18.78 | 18.98 | 18.72 | 18.92 | 2,256,339 | +0.06(+0.34%) |
Apr 05, 2010 | 18.78 | 18.89 | 18.73 | 18.85 | 1,472,460 | +0.10(+0.55%) |
Apr 01, 2010 | 18.60 | 18.75 | 18.75 | 18.75 | 2,804,821 | +0.20(+1.07%) |
Mar 31, 2010 | 18.47 | 18.58 | 18.40 | 18.55 | 2,452,545 | +0.01(+0.04%) |
Mar 30, 2010 | 18.66 | 18.70 | 18.45 | 18.55 | 2,289,806 | -0.11(-0.59%) |
Mar 29, 2010 | 18.83 | 18.85 | 18.57 | 18.66 | 2,599,017 | -0.07(-0.38%) |
Mar 26, 2010 | 18.51 | 18.81 | 18.45 | 18.73 | 2,636,907 | +0.21(+1.15%) |
Mar 25, 2010 | 18.74 | 18.82 | 18.51 | 18.51 | 2,280,523 | -0.16(-0.85%) |
Mar 24, 2010 | 18.80 | 18.80 | 18.65 | 18.67 | 1,541,172 | -0.14(-0.76%) |
Mar 23, 2010 | 18.82 | 18.86 | 18.67 | 18.81 | 1,357,381 | +0.05(+0.25%) |
Mar 22, 2010 | 18.66 | 18.88 | 18.59 | 18.77 | 1,879,430 | +0.06(+0.34%) |
Mar 19, 2010 | 18.70 | 18.80 | 18.59 | 18.70 | 4,335,680 | +0.05(+0.25%) |
Mar 18, 2010 | 18.79 | 18.86 | 18.60 | 18.66 | 2,635,669 | -0.21(-1.09%) |
Mar 17, 2010 | 18.61 | 18.99 | 18.59 | 18.86 | 3,674,363 | +0.25(+1.32%) |
Mar 16, 2010 | 18.47 | 18.62 | 18.43 | 18.62 | 2,339,149 | +0.13(+0.73%) |
Mar 15, 2010 | 18.29 | 18.51 | 18.28 | 18.48 | 2,182,727 | +0.13(+0.69%) |
Mar 12, 2010 | 18.33 | 18.36 | 18.22 | 18.36 | 1,968,555 | +0.03(+0.17%) |
Mar 11, 2010 | 18.33 | 18.40 | 18.24 | 18.32 | 2,974,135 | +0.02(+0.09%) |
Mar 10, 2010 | 18.24 | 18.31 | 18.13 | 18.31 | 3,526,957 | +0.03(+0.17%) |
Mar 09, 2010 | 18.36 | 18.43 | 18.23 | 18.28 | 5,081,386 | -0.21(-1.11%) |
Mar 08, 2010 | 18.52 | 18.57 | 18.42 | 18.48 | 1,887,274 | -0.06(-0.34%) |
Mar 05, 2010 | 18.25 | 18.56 | 18.15 | 18.55 | 2,274,156 | +0.36(+1.95%) |
Mar 04, 2010 | 18.11 | 18.21 | 18.04 | 18.19 | 1,852,966 | +0.08(+0.44%) |
Mar 03, 2010 | 18.15 | 18.31 | 18.06 | 18.11 | 2,293,287 | -0.04(-0.22%) |
Mar 02, 2010 | 18.17 | 18.32 | 18.11 | 18.15 | 2,258,950 | -0.07(-0.39%) |
Mar 01, 2010 | 17.82 | 18.22 | 17.80 | 18.22 | 2,493,860 | +0.42(+2.35%) |
Feb 26, 2010 | 17.99 | 17.99 | 17.77 | 17.80 | 6,299,731 | -0.21(-1.14%) |
Feb 25, 2010 | 17.86 | 18.03 | 17.79 | 18.01 | 5,385,345 | -0.06(-0.35%) |
Feb 24, 2010 | 17.91 | 18.10 | 17.73 | 18.07 | 4,213,914 | +0.22(+1.24%) |
Feb 23, 2010 | 17.89 | 18.02 | 17.73 | 17.85 | 3,358,122 | -0.04(-0.22%) |
Feb 22, 2010 | 17.94 | 18.04 | 17.85 | 17.89 | 2,322,877 | -0.02(-0.13%) |
Feb 19, 2010 | 17.76 | 18.00 | 17.71 | 17.91 | 3,659,149 | +0.06(+0.31%) |
Feb 18, 2010 | 17.82 | 17.98 | 17.70 | 17.86 | 4,688,264 | +0.00(+0.00%) |
Feb 17, 2010 | 17.86 | 17.86 | 17.63 | 17.86 | 3,646,439 | +0.07(+0.40%) |
Feb 16, 2010 | 17.76 | 17.88 | 17.66 | 17.79 | 2,473,845 | +0.13(+0.72%) |
Feb 12, 2010 | 17.61 | 17.66 | 17.66 | 17.66 | 5,256,868 | -0.09(-0.49%) |
Feb 11, 2010 | 17.60 | 17.79 | 17.57 | 17.75 | 4,909,265 | +0.15(+0.85%) |
Feb 10, 2010 | 17.95 | 17.99 | 17.59 | 17.60 | 6,711,999 | -0.39(-2.19%) |
Feb 09, 2010 | 18.30 | 18.51 | 17.96 | 17.99 | 5,767,605 | -0.11(-0.61%) |
Feb 08, 2010 | 18.17 | 18.26 | 18.01 | 18.10 | 3,641,946 | -0.09(-0.52%) |
Feb 05, 2010 | 18.66 | 18.66 | 17.96 | 18.20 | 6,048,173 | -0.39(-2.12%) |
Feb 04, 2010 | 18.96 | 19.07 | 18.58 | 18.59 | 5,384,633 | -0.36(-1.88%) |
Feb 03, 2010 | 18.82 | 18.96 | 18.66 | 18.95 | 3,188,197 | +0.03(+0.17%) |
Feb 02, 2010 | 18.79 | 18.92 | 18.61 | 18.92 | 2,943,945 | +0.15(+0.80%) |