Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.68 | 21.73 | 20.84 | 20.86 | 2,018,509 | -0.74(-3.42%) |
Apr 29, 2010 | 21.36 | 21.71 | 21.13 | 21.60 | 2,039,535 | +0.91(+4.40%) |
Apr 28, 2010 | 20.93 | 21.20 | 20.54 | 20.69 | 1,331,785 | -0.13(-0.62%) |
Apr 27, 2010 | 21.56 | 21.62 | 20.79 | 20.82 | 2,615,615 | -0.83(-3.84%) |
Apr 26, 2010 | 22.05 | 22.09 | 21.58 | 21.65 | 1,956,796 | -0.41(-1.85%) |
Apr 23, 2010 | 21.23 | 22.06 | 21.08 | 22.06 | 2,837,545 | +0.90(+4.27%) |
Apr 22, 2010 | 20.37 | 21.35 | 20.29 | 21.15 | 1,969,019 | +0.57(+2.79%) |
Apr 21, 2010 | 20.30 | 20.63 | 19.98 | 20.58 | 1,214,367 | +0.34(+1.70%) |
Apr 20, 2010 | 20.24 | 20.57 | 20.18 | 20.24 | 1,587,431 | +0.04(+0.18%) |
Apr 19, 2010 | 20.67 | 20.73 | 19.89 | 20.20 | 1,797,046 | -0.48(-2.32%) |
Apr 16, 2010 | 20.50 | 21.13 | 20.38 | 20.68 | 2,389,480 | +0.05(+0.24%) |
Apr 15, 2010 | 20.45 | 20.64 | 20.36 | 20.63 | 901,576 | +0.10(+0.49%) |
Apr 14, 2010 | 20.19 | 20.64 | 20.12 | 20.53 | 1,227,978 | +0.52(+2.61%) |
Apr 13, 2010 | 19.97 | 20.31 | 19.97 | 20.01 | 1,618,306 | -0.02(-0.11%) |
Apr 12, 2010 | 19.95 | 20.33 | 19.76 | 20.03 | 2,530,645 | +0.14(+0.68%) |
Apr 09, 2010 | 19.37 | 19.93 | 19.27 | 19.89 | 2,043,518 | +0.59(+3.08%) |
Apr 08, 2010 | 19.16 | 19.33 | 18.93 | 19.30 | 1,627,321 | +0.08(+0.41%) |
Apr 07, 2010 | 19.37 | 19.48 | 19.11 | 19.22 | 1,307,974 | -0.23(-1.18%) |
Apr 06, 2010 | 19.18 | 19.48 | 19.11 | 19.45 | 975,954 | +0.33(+1.72%) |
Apr 05, 2010 | 18.95 | 19.28 | 18.83 | 19.12 | 958,898 | +0.27(+1.44%) |
Apr 01, 2010 | 18.78 | 18.85 | 18.85 | 18.85 | 1,620,540 | +0.14(+0.73%) |
Mar 31, 2010 | 18.86 | 19.00 | 18.69 | 18.71 | 1,395,367 | -0.23(-1.21%) |
Mar 30, 2010 | 19.02 | 19.20 | 18.80 | 18.94 | 1,009,283 | -0.09(-0.49%) |
Mar 29, 2010 | 19.21 | 19.27 | 18.93 | 19.03 | 1,714,589 | -0.06(-0.34%) |
Mar 26, 2010 | 19.10 | 19.40 | 19.05 | 19.10 | 1,168,332 | +0.04(+0.19%) |
Mar 25, 2010 | 19.18 | 19.29 | 19.03 | 19.06 | 1,214,865 | +0.01(+0.04%) |
Mar 24, 2010 | 19.26 | 19.31 | 19.03 | 19.05 | 1,530,509 | -0.29(-1.48%) |
Mar 23, 2010 | 19.32 | 19.38 | 18.98 | 19.34 | 2,106,080 | +0.06(+0.30%) |
Mar 22, 2010 | 18.57 | 19.35 | 18.51 | 19.28 | 1,979,200 | +0.65(+3.50%) |
Mar 19, 2010 | 19.00 | 19.08 | 18.59 | 18.63 | 2,468,043 | -0.36(-1.89%) |
Mar 18, 2010 | 19.11 | 19.16 | 18.91 | 18.99 | 1,113,589 | -0.09(-0.49%) |
Mar 17, 2010 | 19.13 | 19.18 | 18.87 | 19.08 | 2,034,974 | +0.06(+0.30%) |
Mar 16, 2010 | 18.66 | 19.11 | 18.55 | 19.03 | 3,139,367 | +0.37(+2.00%) |
Mar 15, 2010 | 18.44 | 18.70 | 18.43 | 18.65 | 1,765,468 | +0.02(+0.12%) |
Mar 12, 2010 | 18.45 | 18.67 | 18.20 | 18.63 | 1,588,451 | +0.29(+1.56%) |
Mar 11, 2010 | 18.43 | 18.47 | 18.15 | 18.35 | 2,833,141 | -0.21(-1.12%) |
Mar 10, 2010 | 18.14 | 18.69 | 18.03 | 18.55 | 3,325,594 | +0.32(+1.73%) |
Mar 09, 2010 | 18.00 | 18.80 | 17.92 | 18.24 | 4,594,569 | -0.12(-0.66%) |
Mar 08, 2010 | 18.19 | 18.50 | 18.15 | 18.36 | 4,161,557 | +0.31(+1.71%) |
Mar 05, 2010 | 17.63 | 18.22 | 17.63 | 18.05 | 4,908,713 | +0.59(+3.41%) |
Mar 04, 2010 | 17.38 | 17.67 | 17.38 | 17.46 | 2,416,732 | +0.17(+1.00%) |
Mar 03, 2010 | 17.38 | 17.47 | 17.24 | 17.28 | 2,083,741 | -0.08(-0.45%) |
Mar 02, 2010 | 17.87 | 17.87 | 17.32 | 17.36 | 1,856,295 | -0.35(-1.98%) |
Mar 01, 2010 | 17.47 | 17.87 | 17.42 | 17.71 | 1,535,575 | +0.28(+1.60%) |
Feb 26, 2010 | 17.40 | 17.52 | 17.21 | 17.44 | 1,439,973 | +0.00(+0.00%) |
Feb 25, 2010 | 17.22 | 17.47 | 17.04 | 17.44 | 1,474,658 | -0.04(-0.25%) |
Feb 24, 2010 | 17.21 | 17.51 | 17.03 | 17.48 | 1,135,376 | +0.39(+2.31%) |
Feb 23, 2010 | 17.03 | 17.22 | 16.80 | 17.08 | 1,581,415 | -0.03(-0.17%) |
Feb 22, 2010 | 17.51 | 17.51 | 17.02 | 17.11 | 1,544,268 | -0.29(-1.69%) |
Feb 19, 2010 | 17.20 | 17.54 | 17.20 | 17.41 | 1,015,491 | +0.14(+0.79%) |
Feb 18, 2010 | 17.41 | 17.47 | 17.09 | 17.27 | 1,248,631 | -0.15(-0.86%) |
Feb 17, 2010 | 16.88 | 17.44 | 16.83 | 17.42 | 1,577,934 | +0.61(+3.62%) |
Feb 16, 2010 | 17.06 | 17.19 | 16.73 | 16.81 | 1,322,658 | -0.11(-0.68%) |
Feb 12, 2010 | 16.46 | 16.93 | 16.93 | 16.93 | 1,383,313 | +0.34(+2.03%) |
Feb 11, 2010 | 16.27 | 16.66 | 16.17 | 16.59 | 871,999 | +0.27(+1.67%) |
Feb 10, 2010 | 16.44 | 16.57 | 16.04 | 16.32 | 1,449,539 | -0.14(-0.83%) |
Feb 09, 2010 | 16.51 | 16.60 | 16.10 | 16.45 | 2,865,658 | +0.13(+0.79%) |
Feb 08, 2010 | 16.21 | 16.45 | 16.06 | 16.32 | 1,857,677 | +0.16(+1.02%) |
Feb 05, 2010 | 16.18 | 16.27 | 15.82 | 16.16 | 1,877,084 | +0.06(+0.40%) |
Feb 04, 2010 | 16.25 | 16.50 | 16.01 | 16.10 | 2,328,745 | -0.43(-2.60%) |
Feb 03, 2010 | 16.84 | 16.84 | 16.37 | 16.53 | 3,569,051 | +0.21(+1.27%) |
Feb 02, 2010 | 16.35 | 16.55 | 16.12 | 16.32 | 2,106,820 | +0.03(+0.15%) |