Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.93 | 21.11 | 20.68 | 20.72 | 5,377,688 | -0.27(-1.28%) |
Apr 29, 2010 | 20.77 | 21.18 | 20.70 | 20.99 | 4,588,796 | +0.45(+2.19%) |
Apr 28, 2010 | 20.49 | 20.77 | 20.33 | 20.54 | 9,136,246 | +0.26(+1.29%) |
Apr 27, 2010 | 20.71 | 20.98 | 20.19 | 20.28 | 16,990,152 | -0.61(-2.94%) |
Apr 26, 2010 | 21.55 | 21.56 | 20.83 | 20.89 | 5,104,328 | -0.62(-2.89%) |
Apr 23, 2010 | 21.55 | 21.62 | 21.34 | 21.52 | 3,578,109 | +0.02(+0.10%) |
Apr 22, 2010 | 21.05 | 21.54 | 20.94 | 21.49 | 7,517,598 | +0.19(+0.91%) |
Apr 21, 2010 | 21.14 | 21.89 | 21.01 | 21.30 | 17,405,888 | +0.15(+0.71%) |
Apr 20, 2010 | 20.74 | 21.15 | 20.60 | 21.15 | 12,381,995 | +0.57(+2.77%) |
Apr 19, 2010 | 20.23 | 20.71 | 20.05 | 20.58 | 13,705,920 | +0.16(+0.77%) |
Apr 16, 2010 | 21.01 | 21.08 | 19.81 | 20.42 | 29,084,738 | -0.68(-3.23%) |
Apr 15, 2010 | 21.34 | 21.44 | 21.03 | 21.10 | 12,667,612 | -0.17(-0.81%) |
Apr 14, 2010 | 20.89 | 21.30 | 20.83 | 21.28 | 5,500,130 | +0.68(+3.31%) |
Apr 13, 2010 | 20.69 | 20.70 | 20.47 | 20.59 | 4,772,973 | -0.22(-1.08%) |
Apr 12, 2010 | 20.62 | 20.90 | 20.62 | 20.82 | 6,629,797 | +0.23(+1.13%) |
Apr 09, 2010 | 20.61 | 20.64 | 20.43 | 20.59 | 6,428,218 | +0.09(+0.44%) |
Apr 08, 2010 | 20.20 | 20.55 | 20.05 | 20.50 | 5,639,190 | +0.21(+1.03%) |
Apr 07, 2010 | 20.44 | 20.64 | 20.15 | 20.29 | 4,966,127 | -0.08(-0.40%) |
Apr 06, 2010 | 19.88 | 20.42 | 19.83 | 20.37 | 4,334,553 | +0.43(+2.18%) |
Apr 05, 2010 | 19.60 | 19.93 | 19.55 | 19.93 | 7,794,201 | +0.46(+2.39%) |
Apr 01, 2010 | 19.47 | 19.47 | 19.47 | 19.47 | 2,743,921 | +0.13(+0.70%) |
Mar 31, 2010 | 19.15 | 19.44 | 19.10 | 19.34 | 4,783,822 | +0.06(+0.31%) |
Mar 30, 2010 | 19.37 | 19.48 | 19.18 | 19.28 | 1,996,699 | -0.12(-0.62%) |
Mar 29, 2010 | 19.61 | 19.65 | 19.22 | 19.40 | 7,427,353 | -0.09(-0.46%) |
Mar 26, 2010 | 19.65 | 19.80 | 19.31 | 19.49 | 13,992,598 | -0.05(-0.23%) |
Mar 25, 2010 | 19.66 | 20.04 | 19.48 | 19.53 | 5,704,408 | +0.05(+0.23%) |
Mar 24, 2010 | 19.25 | 19.58 | 19.25 | 19.49 | 3,079,674 | +0.09(+0.46%) |
Mar 23, 2010 | 19.25 | 19.40 | 19.12 | 19.40 | 2,714,079 | +0.17(+0.90%) |
Mar 22, 2010 | 18.81 | 19.26 | 18.77 | 19.22 | 2,909,274 | +0.22(+1.14%) |
Mar 19, 2010 | 19.27 | 19.36 | 18.92 | 19.01 | 7,543,481 | -0.16(-0.81%) |
Mar 18, 2010 | 19.46 | 19.46 | 19.04 | 19.16 | 4,597,974 | -0.31(-1.58%) |
Mar 17, 2010 | 19.21 | 19.55 | 19.18 | 19.47 | 11,254,524 | +0.34(+1.76%) |
Mar 16, 2010 | 18.89 | 19.15 | 18.83 | 19.13 | 6,525,209 | +0.34(+1.79%) |
Mar 15, 2010 | 18.67 | 18.85 | 18.65 | 18.80 | 8,522,896 | +0.05(+0.28%) |
Mar 12, 2010 | 19.15 | 19.15 | 18.68 | 18.74 | 8,323,005 | -0.19(-0.99%) |
Mar 11, 2010 | 18.60 | 18.94 | 18.60 | 18.93 | 4,064,865 | +0.29(+1.57%) |
Mar 10, 2010 | 18.41 | 18.83 | 18.38 | 18.64 | 9,399,958 | +0.42(+2.30%) |
Mar 09, 2010 | 17.99 | 18.37 | 17.86 | 18.22 | 6,005,655 | +0.11(+0.62%) |
Mar 08, 2010 | 18.11 | 18.21 | 18.07 | 18.11 | 1,518,001 | +0.04(+0.25%) |
Mar 05, 2010 | 17.78 | 18.11 | 17.73 | 18.06 | 4,188,420 | +0.44(+2.51%) |
Mar 04, 2010 | 17.62 | 17.68 | 17.55 | 17.62 | 5,820,196 | +0.00(+0.00%) |
Mar 03, 2010 | 17.67 | 17.81 | 17.56 | 17.62 | 4,465,812 | -0.02(-0.13%) |
Mar 02, 2010 | 17.63 | 17.88 | 17.61 | 17.64 | 5,037,875 | +0.11(+0.64%) |
Mar 01, 2010 | 17.68 | 17.73 | 17.46 | 17.53 | 2,004,097 | -0.06(-0.34%) |
Feb 26, 2010 | 17.49 | 17.70 | 17.42 | 17.59 | 2,670,099 | +0.08(+0.47%) |
Feb 25, 2010 | 17.36 | 17.51 | 17.19 | 17.51 | 3,659,193 | -0.12(-0.68%) |
Feb 24, 2010 | 17.31 | 17.70 | 17.29 | 17.63 | 3,887,122 | +0.34(+1.99%) |
Feb 23, 2010 | 17.60 | 17.67 | 17.19 | 17.28 | 5,166,683 | -0.37(-2.08%) |
Feb 22, 2010 | 17.37 | 17.77 | 17.37 | 17.65 | 4,465,032 | +0.33(+1.90%) |
Feb 19, 2010 | 17.00 | 17.38 | 17.00 | 17.32 | 3,636,751 | +0.22(+1.31%) |
Feb 18, 2010 | 17.01 | 17.19 | 16.99 | 17.10 | 2,513,569 | +0.02(+0.09%) |
Feb 17, 2010 | 17.21 | 17.25 | 16.97 | 17.08 | 14,426,868 | +0.02(+0.09%) |
Feb 16, 2010 | 16.79 | 17.13 | 16.72 | 17.07 | 5,871,079 | +0.43(+2.61%) |
Feb 12, 2010 | 16.54 | 16.63 | 16.63 | 16.63 | 3,896,861 | -0.11(-0.67%) |
Feb 11, 2010 | 16.72 | 16.85 | 16.58 | 16.75 | 4,297,886 | +0.03(+0.18%) |
Feb 10, 2010 | 16.57 | 16.93 | 16.51 | 16.72 | 7,536,730 | +0.12(+0.72%) |
Feb 09, 2010 | 16.69 | 16.77 | 16.38 | 16.60 | 7,665,949 | +0.20(+1.23%) |
Feb 08, 2010 | 16.66 | 16.80 | 16.39 | 16.39 | 6,880,040 | -0.25(-1.48%) |
Feb 05, 2010 | 16.53 | 16.74 | 16.09 | 16.64 | 11,107,266 | +0.19(+1.18%) |
Feb 04, 2010 | 17.00 | 17.03 | 16.43 | 16.45 | 16,860,968 | -0.73(-4.23%) |
Feb 03, 2010 | 17.51 | 17.51 | 17.11 | 17.17 | 8,539,396 | -0.39(-2.22%) |
Feb 02, 2010 | 17.58 | 17.67 | 17.40 | 17.56 | 6,993,592 | +0.13(+0.75%) |