Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.57 | 20.81 | 19.99 | 20.20 | 2,967,723 | -0.33(-1.61%) |
Apr 29, 2010 | 20.44 | 20.66 | 20.37 | 20.53 | 2,577,079 | +0.24(+1.18%) |
Apr 28, 2010 | 20.66 | 20.88 | 20.16 | 20.29 | 3,074,520 | -0.28(-1.36%) |
Apr 27, 2010 | 21.00 | 21.17 | 20.52 | 20.57 | 2,877,790 | -0.53(-2.51%) |
Apr 26, 2010 | 21.10 | 21.30 | 20.85 | 21.10 | 2,453,840 | +0.04(+0.19%) |
Apr 23, 2010 | 20.64 | 21.09 | 20.45 | 21.06 | 2,290,824 | +0.51(+2.48%) |
Apr 22, 2010 | 20.73 | 20.95 | 20.10 | 20.55 | 3,423,542 | -0.22(-1.06%) |
Apr 21, 2010 | 20.77 | 20.81 | 19.51 | 20.77 | 5,721 | +1.18(+6.02%) |
Apr 20, 2010 | 19.37 | 19.70 | 19.33 | 19.59 | 100 | +0.41(+2.14%) |
Apr 19, 2010 | 19.04 | 19.29 | 18.79 | 19.18 | 2,161,733 | +0.10(+0.52%) |
Apr 16, 2010 | 19.49 | 19.68 | 18.99 | 19.08 | 2,725,959 | -0.48(-2.45%) |
Apr 15, 2010 | 19.36 | 19.70 | 18.96 | 19.56 | 2,670,700 | -0.03(-0.15%) |
Apr 14, 2010 | 18.54 | 19.67 | 18.48 | 19.59 | 4,651,839 | +1.31(+7.17%) |
Apr 13, 2010 | 18.36 | 18.47 | 18.18 | 18.28 | 1,727,365 | -0.09(-0.49%) |
Apr 12, 2010 | 18.33 | 18.49 | 18.16 | 18.37 | 1,795,283 | +0.01(+0.05%) |
Apr 09, 2010 | 18.52 | 18.63 | 18.24 | 18.36 | 1,976,512 | -0.17(-0.92%) |
Apr 08, 2010 | 18.63 | 18.73 | 18.04 | 18.53 | 2,262,057 | -0.12(-0.64%) |
Apr 07, 2010 | 18.68 | 18.88 | 18.48 | 18.65 | 3,378,318 | +0.00(+0.00%) |
Apr 06, 2010 | 18.64 | 18.81 | 18.28 | 18.65 | 4,674,571 | +0.33(+1.80%) |
Apr 05, 2010 | 18.20 | 18.53 | 17.99 | 18.32 | 2,588,492 | +0.16(+0.88%) |
Apr 01, 2010 | 18.47 | 18.16 | 18.16 | 18.16 | 3,013,200 | +0.08(+0.44%) |
Mar 31, 2010 | 18.91 | 19.00 | 18.03 | 18.08 | 3,783,277 | -0.89(-4.69%) |
Mar 30, 2010 | 18.95 | 19.22 | 18.93 | 18.97 | 972,753 | -0.05(-0.26%) |
Mar 29, 2010 | 19.14 | 19.21 | 18.94 | 19.02 | 1,139,051 | +0.02(+0.11%) |
Mar 26, 2010 | 19.00 | 19.25 | 18.90 | 19.00 | 1,612,832 | -0.03(-0.16%) |
Mar 25, 2010 | 19.35 | 19.49 | 18.99 | 19.03 | 1,994,534 | -0.15(-0.78%) |
Mar 24, 2010 | 19.67 | 19.70 | 19.12 | 19.18 | 1,899,389 | -0.53(-2.69%) |
Mar 23, 2010 | 19.00 | 19.77 | 18.94 | 19.71 | 2,736,271 | +0.79(+4.18%) |
Mar 22, 2010 | 18.41 | 18.99 | 18.36 | 18.92 | 1,483,976 | +0.36(+1.94%) |
Mar 19, 2010 | 18.41 | 18.60 | 18.15 | 18.56 | 3,850,841 | +0.27(+1.48%) |
Mar 18, 2010 | 18.49 | 18.52 | 18.21 | 18.29 | 1,897,267 | -0.18(-0.97%) |
Mar 17, 2010 | 18.43 | 18.56 | 18.32 | 18.47 | 1,348,151 | +0.02(+0.11%) |
Mar 16, 2010 | 18.30 | 18.45 | 18.11 | 18.45 | 1,709,637 | +0.15(+0.82%) |
Mar 15, 2010 | 18.15 | 18.31 | 18.14 | 18.30 | 1,353,402 | -0.24(-1.29%) |
Mar 12, 2010 | 18.86 | 18.90 | 18.48 | 18.54 | 1,044,467 | -0.25(-1.33%) |
Mar 11, 2010 | 18.90 | 18.95 | 18.61 | 18.79 | 1,768,292 | -0.22(-1.16%) |
Mar 10, 2010 | 18.93 | 19.12 | 18.88 | 19.01 | 1,855,324 | +0.06(+0.32%) |
Mar 09, 2010 | 18.96 | 19.06 | 18.82 | 18.95 | 1,588,196 | +0.05(+0.26%) |
Mar 08, 2010 | 18.79 | 19.05 | 18.79 | 18.90 | 1,491,511 | +0.14(+0.75%) |
Mar 05, 2010 | 18.54 | 18.84 | 18.48 | 18.76 | 2,049,517 | +0.36(+1.96%) |
Mar 04, 2010 | 18.08 | 18.49 | 18.02 | 18.40 | 1,681,335 | +0.32(+1.77%) |
Mar 03, 2010 | 18.12 | 18.37 | 18.08 | 18.08 | 1,044,939 | +0.07(+0.39%) |
Mar 02, 2010 | 18.25 | 18.26 | 17.97 | 18.01 | 1,542,740 | -0.19(-1.04%) |
Mar 01, 2010 | 17.78 | 18.20 | 17.62 | 18.20 | 1,380,658 | +0.45(+2.54%) |
Feb 26, 2010 | 17.94 | 17.97 | 17.58 | 17.75 | 1,567,584 | -0.22(-1.22%) |
Feb 25, 2010 | 17.81 | 18.03 | 17.65 | 17.97 | 1,692,353 | -0.17(-0.94%) |
Feb 24, 2010 | 18.15 | 18.23 | 17.96 | 18.14 | 1,489,695 | +0.12(+0.67%) |
Feb 23, 2010 | 18.28 | 18.36 | 17.97 | 18.02 | 1,803,711 | -0.34(-1.85%) |
Feb 22, 2010 | 18.45 | 18.59 | 18.31 | 18.36 | 1,106,175 | -0.06(-0.33%) |
Feb 19, 2010 | 18.46 | 18.62 | 18.38 | 18.42 | 1,761,795 | -0.08(-0.43%) |
Feb 18, 2010 | 18.52 | 18.55 | 18.37 | 18.50 | 1,674,661 | +0.04(+0.22%) |
Feb 17, 2010 | 18.23 | 18.53 | 18.14 | 18.46 | 1,814,576 | +0.35(+1.93%) |
Feb 16, 2010 | 17.83 | 18.17 | 17.79 | 18.11 | 1,866,696 | +0.39(+2.20%) |
Feb 12, 2010 | 17.56 | 17.72 | 17.72 | 17.72 | 3,484,200 | +0.03(+0.17%) |
Feb 11, 2010 | 18.05 | 18.09 | 17.46 | 17.69 | 4,274,909 | -0.54(-2.96%) |
Feb 10, 2010 | 17.99 | 18.30 | 17.86 | 18.23 | 2,202,749 | +0.27(+1.50%) |
Feb 09, 2010 | 17.85 | 18.06 | 17.59 | 17.96 | 1,656,011 | +0.35(+1.99%) |
Feb 08, 2010 | 17.62 | 17.88 | 17.46 | 17.61 | 1,354,187 | +0.02(+0.11%) |
Feb 05, 2010 | 17.61 | 17.64 | 17.18 | 17.59 | 1,785,537 | -0.01(-0.06%) |
Feb 04, 2010 | 18.27 | 18.27 | 17.54 | 17.60 | 2,601,324 | -0.88(-4.76%) |
Feb 03, 2010 | 18.53 | 18.56 | 18.19 | 18.48 | 1,612,929 | -0.07(-0.38%) |
Feb 02, 2010 | 18.19 | 18.60 | 18.14 | 18.55 | 1,470,598 | +0.39(+2.18%) |