Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.33 | 18.43 | 17.93 | 17.94 | 12,720,881 | -0.48(-2.62%) |
Apr 29, 2010 | 17.89 | 18.51 | 17.78 | 18.42 | 27,404,126 | +0.95(+5.44%) |
Apr 28, 2010 | 19.06 | 19.10 | 17.16 | 17.47 | 42,525,312 | -0.98(-5.30%) |
Apr 27, 2010 | 19.10 | 19.15 | 18.38 | 18.45 | 942 | -0.82(-4.24%) |
Apr 26, 2010 | 19.50 | 19.58 | 19.25 | 19.27 | 6,993,519 | -0.26(-1.33%) |
Apr 23, 2010 | 19.24 | 19.58 | 19.12 | 19.53 | 7,299,919 | +0.31(+1.59%) |
Apr 22, 2010 | 19.14 | 19.24 | 18.84 | 19.22 | 6,956,137 | -0.05(-0.27%) |
Apr 21, 2010 | 19.28 | 19.63 | 19.06 | 19.28 | 57,808 | -0.20(-1.03%) |
Apr 20, 2010 | 19.32 | 19.50 | 19.27 | 19.48 | 568 | +0.26(+1.34%) |
Apr 19, 2010 | 18.97 | 19.24 | 18.89 | 19.22 | 7,502,205 | +0.06(+0.31%) |
Apr 16, 2010 | 19.43 | 19.51 | 18.92 | 19.16 | 13,812,814 | -0.37(-1.89%) |
Apr 15, 2010 | 19.73 | 19.81 | 19.45 | 19.53 | 9,194,128 | -0.38(-1.93%) |
Apr 14, 2010 | 19.68 | 19.91 | 19.57 | 19.91 | 6,553,338 | +0.38(+1.97%) |
Apr 13, 2010 | 19.53 | 19.59 | 19.31 | 19.53 | 6,899,763 | -0.03(-0.16%) |
Apr 12, 2010 | 19.69 | 19.70 | 19.52 | 19.56 | 6,427,873 | -0.07(-0.36%) |
Apr 09, 2010 | 19.55 | 19.63 | 19.38 | 19.63 | 5,292,830 | +0.13(+0.65%) |
Apr 08, 2010 | 19.37 | 19.59 | 19.31 | 19.50 | 7,916,587 | +0.04(+0.22%) |
Apr 07, 2010 | 19.65 | 19.65 | 19.31 | 19.46 | 7,747,569 | -0.24(-1.22%) |
Apr 06, 2010 | 19.44 | 19.76 | 19.41 | 19.70 | 6,963,034 | +0.29(+1.49%) |
Apr 05, 2010 | 19.39 | 19.55 | 19.33 | 19.41 | 5,909,442 | +0.14(+0.73%) |
Apr 01, 2010 | 19.27 | 19.27 | 19.27 | 19.27 | 6,436,400 | +0.16(+0.83%) |
Mar 31, 2010 | 18.82 | 19.12 | 18.82 | 19.11 | 8,956,645 | +0.18(+0.93%) |
Mar 30, 2010 | 18.91 | 18.99 | 18.79 | 18.94 | 7,742,360 | +0.05(+0.26%) |
Mar 29, 2010 | 18.91 | 19.02 | 18.83 | 18.89 | 6,684,772 | +0.06(+0.34%) |
Mar 26, 2010 | 18.78 | 19.03 | 18.73 | 18.83 | 6,833,434 | +0.09(+0.49%) |
Mar 25, 2010 | 19.02 | 19.12 | 18.70 | 18.73 | 7,712,543 | -0.16(-0.82%) |
Mar 24, 2010 | 18.80 | 18.97 | 18.73 | 18.89 | 6,686,437 | +0.05(+0.28%) |
Mar 23, 2010 | 18.73 | 18.85 | 18.52 | 18.84 | 10,799,584 | -0.13(-0.67%) |
Mar 22, 2010 | 18.84 | 18.96 | 18.68 | 18.96 | 6,096,592 | -0.08(-0.44%) |
Mar 19, 2010 | 19.40 | 19.43 | 19.03 | 19.05 | 10,576,277 | -0.25(-1.31%) |
Mar 18, 2010 | 19.27 | 19.30 | 19.15 | 19.30 | 6,819,127 | +0.06(+0.33%) |
Mar 17, 2010 | 19.04 | 19.36 | 18.96 | 19.24 | 7,687,557 | +0.33(+1.75%) |
Mar 16, 2010 | 18.65 | 18.92 | 18.57 | 18.91 | 6,769,998 | +0.33(+1.76%) |
Mar 15, 2010 | 18.41 | 18.62 | 18.40 | 18.58 | 7,105,182 | +0.03(+0.15%) |
Mar 12, 2010 | 18.62 | 18.66 | 18.40 | 18.55 | 5,346,063 | +0.02(+0.11%) |
Mar 11, 2010 | 18.41 | 18.53 | 18.28 | 18.53 | 7,214,650 | +0.06(+0.30%) |
Mar 10, 2010 | 18.12 | 18.48 | 17.99 | 18.47 | 10,201,320 | +0.43(+2.38%) |
Mar 09, 2010 | 18.14 | 18.20 | 17.93 | 18.04 | 6,313,247 | -0.16(-0.87%) |
Mar 08, 2010 | 18.17 | 18.31 | 18.13 | 18.20 | 6,259,980 | +0.07(+0.37%) |
Mar 05, 2010 | 17.96 | 18.17 | 17.75 | 18.14 | 7,352,475 | +0.33(+1.86%) |
Mar 04, 2010 | 17.66 | 17.86 | 17.69 | 17.80 | 7,240,179 | +0.14(+0.80%) |
Mar 03, 2010 | 17.61 | 17.80 | 17.60 | 17.66 | 7,277,841 | +0.08(+0.46%) |
Mar 02, 2010 | 17.67 | 17.73 | 17.51 | 17.58 | 6,769,473 | -0.03(-0.16%) |
Mar 01, 2010 | 17.48 | 17.62 | 17.44 | 17.61 | 7,586,522 | +0.20(+1.15%) |
Feb 26, 2010 | 17.30 | 17.44 | 17.19 | 17.41 | 6,679,518 | +0.09(+0.53%) |
Feb 25, 2010 | 17.04 | 17.34 | 16.88 | 17.32 | 7,814,799 | +0.05(+0.29%) |
Feb 24, 2010 | 16.98 | 17.34 | 16.98 | 17.27 | 6,511,883 | +0.32(+1.91%) |
Feb 23, 2010 | 17.32 | 17.38 | 16.83 | 16.95 | 8,213,040 | -0.35(-2.02%) |
Feb 22, 2010 | 17.35 | 17.39 | 17.18 | 17.29 | 7,870,424 | +0.03(+0.16%) |
Feb 19, 2010 | 17.14 | 17.36 | 16.94 | 17.27 | 10,242,360 | +0.07(+0.39%) |
Feb 18, 2010 | 16.99 | 17.27 | 16.92 | 17.20 | 6,864,154 | +0.04(+0.23%) |
Feb 17, 2010 | 17.15 | 17.30 | 17.03 | 17.16 | 8,379,641 | +0.17(+1.02%) |
Feb 16, 2010 | 16.60 | 17.03 | 16.60 | 16.99 | 8,918,082 | +0.39(+2.36%) |
Feb 12, 2010 | 16.55 | 16.60 | 16.60 | 16.60 | 14,749,101 | -0.08(-0.46%) |
Feb 11, 2010 | 16.50 | 16.77 | 16.23 | 16.67 | 9,418,517 | +0.19(+1.13%) |
Feb 10, 2010 | 16.50 | 16.70 | 16.21 | 16.49 | 9,549,200 | +0.02(+0.11%) |
Feb 09, 2010 | 16.34 | 16.68 | 16.02 | 16.47 | 15,936,276 | -0.01(-0.06%) |
Feb 08, 2010 | 16.70 | 16.72 | 16.05 | 16.48 | 18,757,462 | -0.20(-1.18%) |
Feb 05, 2010 | 16.94 | 17.08 | 16.08 | 16.68 | 25,693,266 | -0.23(-1.35%) |
Feb 04, 2010 | 17.66 | 17.74 | 16.88 | 16.90 | 15,560,792 | -0.92(-5.18%) |
Feb 03, 2010 | 17.68 | 18.16 | 17.68 | 17.83 | 17,026,890 | +0.43(+2.49%) |
Feb 02, 2010 | 17.27 | 17.44 | 17.05 | 17.39 | 14,319,295 | +0.28(+1.63%) |