Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.14 | 21.18 | 20.73 | 20.81 | 4,513,365 | -0.35(-1.65%) |
Apr 29, 2010 | 20.95 | 21.17 | 20.79 | 21.16 | 4,815,750 | +0.31(+1.48%) |
Apr 28, 2010 | 20.06 | 21.06 | 19.98 | 20.85 | 7,392,438 | +1.03(+5.19%) |
Apr 27, 2010 | 20.22 | 20.41 | 19.82 | 19.82 | 3,490,405 | -0.48(-2.38%) |
Apr 26, 2010 | 20.35 | 20.50 | 20.28 | 20.31 | 2,954,946 | -0.09(-0.43%) |
Apr 23, 2010 | 20.42 | 20.49 | 20.00 | 20.39 | 3,754,904 | +0.01(+0.04%) |
Apr 22, 2010 | 20.06 | 20.42 | 19.96 | 20.39 | 2,174,038 | +0.14(+0.70%) |
Apr 21, 2010 | 20.20 | 20.44 | 20.11 | 20.24 | 18,081 | -0.05(-0.23%) |
Apr 20, 2010 | 20.08 | 20.36 | 19.97 | 20.29 | 3,392,926 | +0.37(+1.87%) |
Apr 19, 2010 | 19.87 | 19.94 | 19.71 | 19.92 | 2,383,282 | -0.02(-0.12%) |
Apr 16, 2010 | 19.98 | 20.23 | 19.89 | 19.94 | 3,949,686 | -0.13(-0.63%) |
Apr 15, 2010 | 19.61 | 20.09 | 19.55 | 20.07 | 2,949,215 | +0.39(+1.97%) |
Apr 14, 2010 | 19.47 | 19.74 | 19.47 | 19.68 | 3,870,308 | +0.15(+0.77%) |
Apr 13, 2010 | 19.62 | 19.73 | 19.42 | 19.53 | 2,417,015 | -0.09(-0.48%) |
Apr 12, 2010 | 19.51 | 19.72 | 19.51 | 19.62 | 2,162,050 | +0.21(+1.10%) |
Apr 09, 2010 | 19.24 | 19.43 | 19.17 | 19.41 | 2,129,472 | +0.16(+0.82%) |
Apr 08, 2010 | 19.09 | 19.32 | 18.95 | 19.25 | 4,090,795 | +0.09(+0.45%) |
Apr 07, 2010 | 18.86 | 19.21 | 18.80 | 19.17 | 5,906,339 | +0.25(+1.30%) |
Apr 06, 2010 | 18.79 | 18.98 | 18.73 | 18.92 | 2,255,993 | +0.06(+0.34%) |
Apr 05, 2010 | 18.78 | 18.89 | 18.73 | 18.86 | 1,472,234 | +0.10(+0.55%) |
Apr 01, 2010 | 18.60 | 18.75 | 18.75 | 18.75 | 2,804,392 | +0.20(+1.07%) |
Mar 31, 2010 | 18.47 | 18.58 | 18.41 | 18.56 | 2,452,169 | +0.01(+0.04%) |
Mar 30, 2010 | 18.67 | 18.71 | 18.45 | 18.55 | 2,289,455 | -0.11(-0.59%) |
Mar 29, 2010 | 18.83 | 18.86 | 18.57 | 18.66 | 2,598,619 | -0.07(-0.38%) |
Mar 26, 2010 | 18.51 | 18.81 | 18.45 | 18.73 | 2,636,503 | +0.21(+1.15%) |
Mar 25, 2010 | 18.74 | 18.83 | 18.51 | 18.52 | 2,280,173 | -0.16(-0.85%) |
Mar 24, 2010 | 18.80 | 18.80 | 18.65 | 18.68 | 1,540,936 | -0.14(-0.76%) |
Mar 23, 2010 | 18.83 | 18.86 | 18.68 | 18.82 | 1,357,173 | +0.05(+0.25%) |
Mar 22, 2010 | 18.66 | 18.88 | 18.60 | 18.77 | 1,879,142 | +0.06(+0.34%) |
Mar 19, 2010 | 18.71 | 18.80 | 18.59 | 18.71 | 4,335,015 | +0.05(+0.25%) |
Mar 18, 2010 | 18.79 | 18.86 | 18.60 | 18.66 | 2,635,265 | -0.21(-1.09%) |
Mar 17, 2010 | 18.61 | 18.99 | 18.59 | 18.86 | 3,673,800 | +0.25(+1.32%) |
Mar 16, 2010 | 18.47 | 18.63 | 18.43 | 18.62 | 2,338,790 | +0.13(+0.73%) |
Mar 15, 2010 | 18.30 | 18.52 | 18.29 | 18.49 | 2,182,393 | +0.13(+0.69%) |
Mar 12, 2010 | 18.33 | 18.37 | 18.22 | 18.36 | 1,968,253 | +0.03(+0.17%) |
Mar 11, 2010 | 18.33 | 18.41 | 18.24 | 18.33 | 2,973,679 | +0.02(+0.09%) |
Mar 10, 2010 | 18.25 | 18.31 | 18.13 | 18.31 | 3,526,417 | +0.03(+0.17%) |
Mar 09, 2010 | 18.37 | 18.44 | 18.23 | 18.28 | 5,080,607 | -0.21(-1.11%) |
Mar 08, 2010 | 18.52 | 18.57 | 18.42 | 18.48 | 1,886,984 | -0.06(-0.34%) |
Mar 05, 2010 | 18.26 | 18.56 | 18.15 | 18.55 | 2,273,808 | +0.36(+1.95%) |
Mar 04, 2010 | 18.11 | 18.21 | 18.04 | 18.19 | 1,852,682 | +0.08(+0.44%) |
Mar 03, 2010 | 18.15 | 18.31 | 18.06 | 18.11 | 2,292,936 | -0.04(-0.22%) |
Mar 02, 2010 | 18.17 | 18.33 | 18.11 | 18.15 | 2,258,604 | -0.07(-0.39%) |
Mar 01, 2010 | 17.82 | 18.22 | 17.81 | 18.22 | 2,493,477 | +0.42(+2.35%) |
Feb 26, 2010 | 17.99 | 17.99 | 17.77 | 17.81 | 6,298,766 | -0.21(-1.14%) |
Feb 25, 2010 | 17.86 | 18.03 | 17.79 | 18.01 | 5,384,520 | -0.06(-0.35%) |
Feb 24, 2010 | 17.92 | 18.11 | 17.73 | 18.07 | 4,213,268 | +0.22(+1.24%) |
Feb 23, 2010 | 17.89 | 18.02 | 17.73 | 17.85 | 3,357,607 | -0.04(-0.22%) |
Feb 22, 2010 | 17.94 | 18.04 | 17.85 | 17.89 | 2,322,521 | -0.02(-0.13%) |
Feb 19, 2010 | 17.76 | 18.00 | 17.71 | 17.92 | 3,658,588 | +0.06(+0.31%) |
Feb 18, 2010 | 17.82 | 17.98 | 17.70 | 17.86 | 4,687,546 | +0.00(+0.00%) |
Feb 17, 2010 | 17.86 | 17.86 | 17.63 | 17.86 | 3,645,881 | +0.07(+0.40%) |
Feb 16, 2010 | 17.76 | 17.88 | 17.66 | 17.79 | 2,473,466 | +0.13(+0.72%) |
Feb 12, 2010 | 17.62 | 17.66 | 17.66 | 17.66 | 5,256,063 | -0.09(-0.49%) |
Feb 11, 2010 | 17.60 | 17.79 | 17.58 | 17.75 | 4,908,513 | +0.15(+0.85%) |
Feb 10, 2010 | 17.96 | 17.99 | 17.59 | 17.60 | 6,710,970 | -0.39(-2.19%) |
Feb 09, 2010 | 18.30 | 18.52 | 17.96 | 17.99 | 5,766,721 | -0.11(-0.61%) |
Feb 08, 2010 | 18.17 | 18.26 | 18.01 | 18.11 | 3,641,388 | -0.09(-0.52%) |
Feb 05, 2010 | 18.66 | 18.66 | 17.96 | 18.20 | 6,047,246 | -0.40(-2.12%) |
Feb 04, 2010 | 18.97 | 19.08 | 18.58 | 18.60 | 5,383,808 | -0.36(-1.88%) |
Feb 03, 2010 | 18.82 | 18.97 | 18.66 | 18.95 | 3,187,708 | +0.03(+0.17%) |
Feb 02, 2010 | 18.79 | 18.92 | 18.61 | 18.92 | 2,943,494 | +0.15(+0.80%) |