Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.05 | 26.44 | 25.11 | 25.22 | 4,008,509 | -0.87(-3.34%) |
Apr 29, 2010 | 25.69 | 26.13 | 25.65 | 26.10 | 2,854,582 | +0.62(+2.43%) |
Apr 28, 2010 | 25.50 | 25.80 | 25.06 | 25.48 | 3,586,596 | +0.14(+0.56%) |
Apr 27, 2010 | 26.01 | 26.18 | 25.30 | 25.34 | 5,501,305 | -0.96(-3.66%) |
Apr 26, 2010 | 26.65 | 26.77 | 26.24 | 26.30 | 3,572,584 | -0.16(-0.62%) |
Apr 23, 2010 | 26.40 | 26.74 | 26.14 | 26.46 | 6,029,560 | +0.20(+0.77%) |
Apr 22, 2010 | 25.17 | 26.32 | 25.12 | 26.26 | 5,895,899 | +0.74(+2.89%) |
Apr 21, 2010 | 25.52 | 26.45 | 25.32 | 25.52 | 14,748 | -0.70(-2.67%) |
Apr 20, 2010 | 25.72 | 26.94 | 25.70 | 26.22 | 1,944 | +1.79(+7.32%) |
Apr 19, 2010 | 24.53 | 24.84 | 24.02 | 24.43 | 6,431,320 | -0.23(-0.94%) |
Apr 16, 2010 | 24.62 | 24.80 | 23.97 | 24.66 | 6,717,667 | -0.14(-0.57%) |
Apr 15, 2010 | 24.31 | 25.34 | 24.25 | 24.81 | 6,474,434 | +0.31(+1.28%) |
Apr 14, 2010 | 24.34 | 24.50 | 24.07 | 24.49 | 4,628,363 | +0.13(+0.52%) |
Apr 13, 2010 | 23.73 | 24.43 | 23.68 | 24.37 | 6,209,369 | -0.05(-0.21%) |
Apr 12, 2010 | 24.60 | 24.60 | 24.22 | 24.42 | 4,320,186 | -0.13(-0.52%) |
Apr 09, 2010 | 23.74 | 24.62 | 23.69 | 24.54 | 9,381,781 | +0.81(+3.42%) |
Apr 08, 2010 | 23.14 | 23.75 | 22.89 | 23.73 | 4,913,717 | +0.45(+1.92%) |
Apr 07, 2010 | 23.29 | 23.43 | 23.00 | 23.28 | 4,619,654 | +0.01(+0.06%) |
Apr 06, 2010 | 23.11 | 23.58 | 22.97 | 23.27 | 7,496,309 | +0.77(+3.41%) |
Apr 05, 2010 | 21.49 | 23.61 | 21.35 | 22.50 | 13,941,452 | +1.34(+6.34%) |
Apr 01, 2010 | 21.06 | 21.16 | 21.16 | 21.16 | 4,389,979 | +0.23(+1.10%) |
Mar 31, 2010 | 21.11 | 21.25 | 20.82 | 20.93 | 3,387,553 | -0.34(-1.61%) |
Mar 30, 2010 | 21.14 | 21.32 | 20.77 | 21.27 | 3,827,046 | +0.16(+0.74%) |
Mar 29, 2010 | 20.96 | 21.14 | 20.78 | 21.11 | 4,064,861 | +0.30(+1.43%) |
Mar 26, 2010 | 20.70 | 21.13 | 20.58 | 20.82 | 2,828,157 | +0.14(+0.68%) |
Mar 25, 2010 | 20.93 | 21.17 | 20.61 | 20.68 | 4,834,594 | -0.05(-0.25%) |
Mar 24, 2010 | 21.17 | 21.19 | 20.60 | 20.73 | 4,899,598 | -0.51(-2.39%) |
Mar 23, 2010 | 21.45 | 21.55 | 21.11 | 21.23 | 4,338,147 | -0.22(-1.01%) |
Mar 22, 2010 | 20.88 | 21.50 | 20.76 | 21.45 | 3,889,026 | +0.34(+1.63%) |
Mar 19, 2010 | 21.13 | 21.36 | 20.88 | 21.11 | 5,258,263 | +0.05(+0.25%) |
Mar 18, 2010 | 20.95 | 21.23 | 20.87 | 21.06 | 4,677,981 | +0.04(+0.21%) |
Mar 17, 2010 | 21.18 | 21.25 | 20.82 | 21.01 | 6,114,079 | -0.13(-0.60%) |
Mar 16, 2010 | 19.76 | 21.61 | 19.68 | 21.14 | 24,693,024 | +1.38(+6.98%) |
Mar 15, 2010 | 19.69 | 19.83 | 19.63 | 19.76 | 3,348,733 | -0.26(-1.30%) |
Mar 12, 2010 | 20.06 | 20.08 | 19.79 | 20.02 | 2,697,088 | +0.06(+0.30%) |
Mar 11, 2010 | 19.99 | 20.18 | 19.80 | 19.96 | 3,896,664 | -0.14(-0.70%) |
Mar 10, 2010 | 19.87 | 20.61 | 19.83 | 20.10 | 4,410,820 | +0.21(+1.05%) |
Mar 09, 2010 | 19.78 | 20.09 | 19.59 | 19.89 | 2,690,150 | +0.04(+0.19%) |
Mar 08, 2010 | 19.91 | 20.44 | 19.74 | 19.85 | 3,392,486 | -0.14(-0.71%) |
Mar 05, 2010 | 19.13 | 20.06 | 19.02 | 20.00 | 5,533,879 | +1.04(+5.47%) |
Mar 04, 2010 | 18.72 | 19.02 | 18.67 | 18.96 | 2,508,895 | +0.24(+1.27%) |
Mar 03, 2010 | 18.68 | 18.89 | 18.54 | 18.72 | 2,889,175 | +0.14(+0.76%) |
Mar 02, 2010 | 18.62 | 18.73 | 18.42 | 18.58 | 2,412,067 | +0.05(+0.28%) |
Mar 01, 2010 | 18.41 | 18.68 | 18.25 | 18.53 | 3,430,291 | +0.18(+0.98%) |
Feb 26, 2010 | 18.42 | 18.53 | 18.22 | 18.35 | 2,073,141 | +0.00(+0.00%) |
Feb 25, 2010 | 18.02 | 18.38 | 17.92 | 18.35 | 2,705,819 | +0.06(+0.33%) |
Feb 24, 2010 | 17.99 | 18.33 | 17.91 | 18.29 | 2,922,983 | +0.36(+2.00%) |
Feb 23, 2010 | 17.96 | 18.08 | 17.67 | 17.93 | 3,186,491 | -0.07(-0.41%) |
Feb 22, 2010 | 18.35 | 18.41 | 17.95 | 18.01 | 2,683,387 | -0.21(-1.15%) |
Feb 19, 2010 | 18.32 | 18.45 | 18.09 | 18.21 | 3,770,301 | -0.10(-0.57%) |
Feb 18, 2010 | 18.12 | 18.33 | 18.01 | 18.32 | 4,191,943 | +0.16(+0.90%) |
Feb 17, 2010 | 18.02 | 18.19 | 17.83 | 18.16 | 4,718,899 | +0.27(+1.54%) |
Feb 16, 2010 | 17.59 | 17.88 | 17.38 | 17.88 | 3,781,227 | +0.44(+2.51%) |
Feb 12, 2010 | 17.03 | 17.44 | 17.44 | 17.44 | 5,383,117 | +0.19(+1.12%) |
Feb 11, 2010 | 16.72 | 17.26 | 16.50 | 17.25 | 3,827,968 | +0.45(+2.65%) |
Feb 10, 2010 | 16.88 | 16.96 | 16.39 | 16.80 | 3,836,124 | -0.07(-0.44%) |
Feb 09, 2010 | 16.79 | 17.09 | 16.58 | 16.88 | 3,547,124 | +0.37(+2.25%) |
Feb 08, 2010 | 16.72 | 16.95 | 16.49 | 16.51 | 3,404,374 | -0.25(-1.51%) |
Feb 05, 2010 | 16.72 | 16.95 | 16.20 | 16.76 | 8,681,110 | -0.09(-0.53%) |
Feb 04, 2010 | 17.00 | 17.27 | 16.74 | 16.85 | 6,361,291 | -0.42(-2.45%) |
Feb 03, 2010 | 17.34 | 17.49 | 17.17 | 17.27 | 2,736,744 | -0.18(-1.02%) |
Feb 02, 2010 | 17.38 | 17.60 | 17.12 | 17.45 | 4,631,265 | +0.27(+1.56%) |