Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.97 | 21.22 | 20.95 | 21.10 | 8,595,998 | +0.21(+0.99%) |
Apr 29, 2010 | 20.72 | 21.04 | 20.72 | 20.89 | 6,300,488 | +0.27(+1.33%) |
Apr 28, 2010 | 20.57 | 20.70 | 20.40 | 20.61 | 6,153,726 | +0.13(+0.65%) |
Apr 27, 2010 | 20.92 | 20.95 | 20.47 | 20.48 | 7,359,763 | -0.53(-2.52%) |
Apr 26, 2010 | 21.20 | 21.36 | 20.94 | 21.01 | 7,404,040 | +0.15(+0.71%) |
Apr 23, 2010 | 20.64 | 20.90 | 20.50 | 20.86 | 6,680,324 | +0.21(+1.04%) |
Apr 22, 2010 | 20.32 | 20.67 | 20.25 | 20.65 | 5,655,649 | +0.25(+1.21%) |
Apr 21, 2010 | 20.39 | 20.51 | 20.32 | 20.40 | 38,435 | +0.03(+0.13%) |
Apr 20, 2010 | 20.07 | 20.38 | 20.07 | 20.37 | 6,366,197 | +0.36(+1.80%) |
Apr 19, 2010 | 19.85 | 20.03 | 19.83 | 20.01 | 3,472,984 | +0.14(+0.71%) |
Apr 16, 2010 | 20.07 | 20.17 | 19.68 | 19.87 | 7,804,397 | -0.14(-0.70%) |
Apr 15, 2010 | 20.20 | 20.20 | 19.84 | 20.01 | 6,067,221 | -0.16(-0.80%) |
Apr 14, 2010 | 20.25 | 20.29 | 20.05 | 20.17 | 5,546,571 | -0.08(-0.40%) |
Apr 13, 2010 | 19.96 | 20.28 | 19.88 | 20.25 | 5,839,737 | +0.27(+1.37%) |
Apr 12, 2010 | 20.00 | 20.02 | 19.88 | 19.98 | 3,541,836 | -0.01(-0.03%) |
Apr 09, 2010 | 19.83 | 19.98 | 19.73 | 19.98 | 4,722,226 | +0.21(+1.05%) |
Apr 08, 2010 | 19.84 | 19.91 | 19.70 | 19.78 | 3,244,744 | -0.16(-0.80%) |
Apr 07, 2010 | 20.05 | 20.05 | 19.87 | 19.94 | 5,182,371 | -0.11(-0.57%) |
Apr 06, 2010 | 19.80 | 20.07 | 19.80 | 20.05 | 5,582,871 | +0.11(+0.54%) |
Apr 05, 2010 | 19.86 | 20.02 | 19.80 | 19.94 | 3,709,938 | +0.15(+0.74%) |
Apr 01, 2010 | 19.77 | 19.80 | 19.80 | 19.80 | 3,652,141 | +0.07(+0.34%) |
Mar 31, 2010 | 19.82 | 19.85 | 19.70 | 19.73 | 4,742,719 | -0.15(-0.74%) |
Mar 30, 2010 | 19.74 | 19.98 | 19.66 | 19.88 | 6,221,233 | +0.19(+0.99%) |
Mar 29, 2010 | 19.41 | 19.68 | 19.35 | 19.68 | 5,977,376 | +0.34(+1.75%) |
Mar 26, 2010 | 19.34 | 19.37 | 19.20 | 19.35 | 6,047,555 | +0.11(+0.55%) |
Mar 25, 2010 | 19.41 | 19.43 | 19.23 | 19.24 | 5,381,500 | -0.05(-0.28%) |
Mar 24, 2010 | 19.50 | 19.54 | 19.27 | 19.29 | 7,599,385 | -0.23(-1.16%) |
Mar 23, 2010 | 19.19 | 19.54 | 19.17 | 19.52 | 7,859,314 | +0.32(+1.66%) |
Mar 22, 2010 | 19.03 | 19.25 | 18.97 | 19.20 | 3,880,793 | +0.12(+0.63%) |
Mar 19, 2010 | 18.94 | 19.30 | 18.94 | 19.08 | 6,678,225 | -0.09(-0.48%) |
Mar 18, 2010 | 19.27 | 19.34 | 19.12 | 19.17 | 4,731,265 | -0.10(-0.52%) |
Mar 17, 2010 | 19.05 | 19.39 | 18.99 | 19.27 | 6,231,253 | +0.29(+1.50%) |
Mar 16, 2010 | 19.03 | 19.15 | 18.94 | 18.99 | 5,216,710 | -0.03(-0.17%) |
Mar 15, 2010 | 18.96 | 19.03 | 18.95 | 19.02 | 4,310,665 | +0.03(+0.14%) |
Mar 12, 2010 | 18.99 | 19.11 | 18.92 | 18.99 | 5,617,268 | -0.01(-0.04%) |
Mar 11, 2010 | 18.77 | 19.00 | 18.77 | 19.00 | 7,009,725 | +0.16(+0.84%) |
Mar 10, 2010 | 19.06 | 19.10 | 18.80 | 18.84 | 6,990,816 | -0.19(-1.01%) |
Mar 09, 2010 | 19.14 | 19.29 | 19.01 | 19.03 | 5,390,089 | -0.17(-0.86%) |
Mar 08, 2010 | 19.29 | 19.33 | 19.14 | 19.20 | 4,074,084 | -0.06(-0.31%) |
Mar 05, 2010 | 19.29 | 19.33 | 19.17 | 19.26 | 6,268,385 | +0.04(+0.21%) |
Mar 04, 2010 | 19.07 | 19.25 | 19.11 | 19.22 | 6,129,074 | +0.15(+0.80%) |
Mar 03, 2010 | 19.27 | 19.36 | 18.98 | 19.07 | 5,708,268 | -0.21(-1.10%) |
Mar 02, 2010 | 19.23 | 19.29 | 19.17 | 19.28 | 5,130,278 | +0.07(+0.35%) |
Mar 01, 2010 | 19.18 | 19.28 | 19.08 | 19.21 | 4,317,530 | +0.05(+0.24%) |
Feb 26, 2010 | 19.39 | 19.39 | 19.11 | 19.17 | 5,406,738 | -0.21(-1.06%) |
Feb 25, 2010 | 19.09 | 19.37 | 18.81 | 19.37 | 6,472,912 | +0.16(+0.83%) |
Feb 24, 2010 | 19.19 | 19.25 | 19.05 | 19.21 | 3,737,860 | +0.03(+0.17%) |
Feb 23, 2010 | 19.23 | 19.33 | 18.95 | 19.18 | 5,579,096 | -0.05(-0.28%) |
Feb 22, 2010 | 19.39 | 19.39 | 19.09 | 19.23 | 5,029,132 | -0.09(-0.48%) |
Feb 19, 2010 | 18.84 | 19.36 | 18.80 | 19.33 | 6,877,601 | +0.42(+2.21%) |
Feb 18, 2010 | 18.80 | 18.91 | 18.76 | 18.91 | 2,559,773 | +0.03(+0.14%) |
Feb 17, 2010 | 18.86 | 19.05 | 18.65 | 18.88 | 5,276,199 | +0.19(+1.03%) |
Feb 16, 2010 | 18.40 | 18.69 | 18.28 | 18.69 | 4,902,563 | +0.42(+2.32%) |
Feb 12, 2010 | 18.17 | 18.26 | 18.26 | 18.26 | 5,283,873 | -0.03(-0.18%) |
Feb 11, 2010 | 18.19 | 18.32 | 18.01 | 18.30 | 3,269,965 | +0.11(+0.62%) |
Feb 10, 2010 | 18.09 | 18.29 | 17.97 | 18.19 | 3,925,280 | +0.06(+0.33%) |
Feb 09, 2010 | 18.08 | 18.28 | 18.04 | 18.13 | 6,010,094 | +0.13(+0.74%) |
Feb 08, 2010 | 18.05 | 18.15 | 17.91 | 17.99 | 5,482,760 | -0.05(-0.29%) |
Feb 05, 2010 | 18.04 | 18.17 | 17.90 | 18.05 | 7,816,824 | -0.05(-0.29%) |
Feb 04, 2010 | 18.30 | 18.36 | 18.10 | 18.10 | 7,125,270 | -0.34(-1.83%) |
Feb 03, 2010 | 18.62 | 18.62 | 18.38 | 18.44 | 6,053,179 | -0.24(-1.28%) |
Feb 02, 2010 | 18.82 | 18.84 | 18.54 | 18.68 | 5,817,429 | -0.17(-0.90%) |