Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.21 | 21.55 | 20.75 | 20.75 | 3,094,216 | -0.29(-1.40%) |
Apr 29, 2010 | 20.60 | 21.28 | 20.45 | 21.05 | 4,425,985 | +0.60(+2.92%) |
Apr 28, 2010 | 20.54 | 20.96 | 20.42 | 20.45 | 3,084,581 | +0.07(+0.36%) |
Apr 27, 2010 | 20.83 | 21.12 | 20.30 | 20.37 | 4,206,405 | -0.58(-2.76%) |
Apr 26, 2010 | 21.17 | 21.61 | 20.84 | 20.95 | 4,081,302 | -0.19(-0.91%) |
Apr 23, 2010 | 20.74 | 21.76 | 20.70 | 21.15 | 8,133,649 | +0.55(+2.68%) |
Apr 22, 2010 | 19.69 | 20.81 | 19.67 | 20.60 | 7,754,551 | +0.69(+3.46%) |
Apr 21, 2010 | 19.20 | 20.01 | 19.16 | 19.91 | 5,544,934 | +0.71(+3.69%) |
Apr 20, 2010 | 18.86 | 19.25 | 18.73 | 19.20 | 2,923,195 | +0.40(+2.15%) |
Apr 19, 2010 | 18.67 | 18.93 | 18.56 | 18.79 | 2,291,929 | +0.01(+0.05%) |
Apr 16, 2010 | 18.87 | 18.87 | 18.47 | 18.78 | 5,688,916 | -0.12(-0.63%) |
Apr 15, 2010 | 18.92 | 19.00 | 18.66 | 18.90 | 3,057,031 | -0.12(-0.63%) |
Apr 14, 2010 | 18.57 | 19.14 | 18.43 | 19.02 | 5,401,536 | +0.58(+3.14%) |
Apr 13, 2010 | 18.70 | 18.96 | 18.42 | 18.44 | 3,461,638 | -0.25(-1.33%) |
Apr 12, 2010 | 18.71 | 18.80 | 18.46 | 18.69 | 1,760,038 | +0.00(+0.00%) |
Apr 09, 2010 | 18.73 | 18.82 | 18.55 | 18.69 | 2,021,642 | +0.06(+0.30%) |
Apr 08, 2010 | 18.48 | 18.66 | 18.33 | 18.64 | 3,123,099 | +0.12(+0.65%) |
Apr 07, 2010 | 18.76 | 18.89 | 18.36 | 18.52 | 5,323,892 | -0.26(-1.37%) |
Apr 06, 2010 | 18.98 | 19.00 | 18.66 | 18.77 | 2,169,440 | -0.34(-1.78%) |
Apr 05, 2010 | 18.95 | 19.31 | 18.85 | 19.11 | 2,041,283 | +0.29(+1.56%) |
Apr 01, 2010 | 19.28 | 18.82 | 18.82 | 18.82 | 2,284,129 | -0.30(-1.59%) |
Mar 31, 2010 | 19.21 | 19.41 | 19.06 | 19.12 | 2,523,023 | -0.19(-1.00%) |
Mar 30, 2010 | 19.34 | 19.64 | 19.19 | 19.32 | 2,956,335 | -0.06(-0.28%) |
Mar 29, 2010 | 19.66 | 19.67 | 19.20 | 19.37 | 3,921,697 | -0.17(-0.89%) |
Mar 26, 2010 | 19.04 | 19.67 | 19.04 | 19.55 | 4,409,865 | +0.51(+2.66%) |
Mar 25, 2010 | 19.11 | 19.54 | 19.04 | 19.04 | 2,995,842 | +0.09(+0.48%) |
Mar 24, 2010 | 18.91 | 19.24 | 18.90 | 18.95 | 3,331,869 | +0.17(+0.88%) |
Mar 23, 2010 | 18.70 | 18.84 | 18.58 | 18.78 | 2,204,423 | +0.10(+0.54%) |
Mar 22, 2010 | 18.45 | 18.85 | 18.41 | 18.68 | 2,506,776 | +0.05(+0.25%) |
Mar 19, 2010 | 18.77 | 18.91 | 18.59 | 18.64 | 4,492,306 | -0.05(-0.25%) |
Mar 18, 2010 | 18.60 | 18.81 | 18.60 | 18.68 | 1,781,356 | +0.04(+0.20%) |
Mar 17, 2010 | 18.85 | 19.02 | 18.62 | 18.65 | 3,043,178 | -0.15(-0.78%) |
Mar 16, 2010 | 18.21 | 18.87 | 18.20 | 18.79 | 4,045,898 | +0.57(+3.13%) |
Mar 15, 2010 | 18.00 | 18.24 | 17.96 | 18.22 | 1,938,965 | -0.07(-0.40%) |
Mar 12, 2010 | 18.58 | 18.62 | 18.22 | 18.30 | 2,189,931 | -0.18(-1.00%) |
Mar 11, 2010 | 18.52 | 18.57 | 18.28 | 18.48 | 2,588,866 | -0.10(-0.54%) |
Mar 10, 2010 | 18.45 | 18.88 | 18.41 | 18.58 | 3,119,936 | +0.06(+0.35%) |
Mar 09, 2010 | 18.07 | 18.73 | 18.04 | 18.52 | 6,599,732 | +0.35(+1.92%) |
Mar 08, 2010 | 17.98 | 18.23 | 17.98 | 18.17 | 1,910,505 | +0.21(+1.18%) |
Mar 05, 2010 | 17.67 | 18.01 | 17.67 | 17.96 | 2,256,734 | +0.34(+1.93%) |
Mar 04, 2010 | 17.77 | 17.97 | 17.47 | 17.62 | 2,699,756 | -0.17(-0.93%) |
Mar 03, 2010 | 17.52 | 17.93 | 17.40 | 17.78 | 3,786,334 | +0.36(+2.06%) |
Mar 02, 2010 | 17.56 | 17.71 | 17.33 | 17.42 | 2,267,615 | -0.06(-0.32%) |
Mar 01, 2010 | 17.29 | 17.53 | 17.29 | 17.48 | 2,790,345 | +0.17(+0.96%) |
Feb 26, 2010 | 17.11 | 17.35 | 16.89 | 17.31 | 3,795,523 | +0.09(+0.53%) |
Feb 25, 2010 | 17.05 | 17.22 | 16.83 | 17.22 | 3,591,520 | -0.05(-0.27%) |
Feb 24, 2010 | 17.80 | 17.81 | 16.89 | 17.27 | 9,183,842 | -0.11(-0.63%) |
Feb 23, 2010 | 17.75 | 17.97 | 17.29 | 17.38 | 5,799,212 | -0.45(-2.53%) |
Feb 22, 2010 | 17.71 | 17.96 | 17.69 | 17.83 | 5,112,087 | +0.21(+1.20%) |
Feb 19, 2010 | 17.52 | 17.74 | 17.33 | 17.62 | 4,372,325 | +0.09(+0.50%) |
Feb 18, 2010 | 18.09 | 18.09 | 17.49 | 17.53 | 4,516,263 | -0.59(-3.27%) |
Feb 17, 2010 | 18.48 | 18.61 | 17.96 | 18.12 | 4,150,669 | -0.31(-1.70%) |
Feb 16, 2010 | 18.37 | 18.51 | 18.13 | 18.43 | 3,516,847 | +0.17(+0.91%) |
Feb 12, 2010 | 18.09 | 18.27 | 18.27 | 18.27 | 3,303,020 | +0.04(+0.20%) |
Feb 11, 2010 | 17.56 | 18.27 | 17.37 | 18.23 | 4,040,808 | +0.63(+3.60%) |
Feb 10, 2010 | 17.43 | 17.72 | 17.11 | 17.60 | 3,642,890 | +0.06(+0.37%) |
Feb 09, 2010 | 17.66 | 17.68 | 17.25 | 17.53 | 3,782,560 | +0.06(+0.32%) |
Feb 08, 2010 | 17.15 | 17.75 | 16.97 | 17.48 | 2,710,726 | +0.33(+1.93%) |
Feb 05, 2010 | 17.28 | 17.37 | 16.69 | 17.15 | 3,469,188 | -0.16(-0.90%) |
Feb 04, 2010 | 17.74 | 17.83 | 17.26 | 17.30 | 2,736,841 | -0.63(-3.49%) |
Feb 03, 2010 | 18.05 | 18.11 | 17.65 | 17.93 | 3,067,669 | -0.15(-0.81%) |
Feb 02, 2010 | 17.43 | 18.16 | 17.43 | 18.08 | 5,670,878 | +1.11(+6.53%) |