Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.64 | 20.82 | 19.65 | 19.66 | 12,782,282 | -0.36(-1.82%) |
Apr 29, 2010 | 19.48 | 20.08 | 19.48 | 20.02 | 7,788,029 | +0.63(+3.24%) |
Apr 28, 2010 | 19.53 | 19.72 | 19.25 | 19.39 | 6,652,436 | -0.03(-0.18%) |
Apr 27, 2010 | 19.86 | 20.10 | 19.39 | 19.43 | 6,104,167 | -0.55(-2.75%) |
Apr 26, 2010 | 19.95 | 20.17 | 19.86 | 19.98 | 4,000,452 | +0.08(+0.38%) |
Apr 23, 2010 | 19.85 | 19.93 | 19.51 | 19.90 | 4,033,984 | +0.02(+0.09%) |
Apr 22, 2010 | 19.13 | 19.94 | 18.82 | 19.88 | 9,887,480 | +0.58(+3.02%) |
Apr 21, 2010 | 19.46 | 19.54 | 18.98 | 19.30 | 5,118,703 | -0.01(-0.03%) |
Apr 20, 2010 | 19.34 | 19.55 | 19.12 | 19.31 | 5,358,324 | +0.11(+0.57%) |
Apr 19, 2010 | 19.24 | 19.59 | 18.78 | 19.20 | 7,999,930 | -0.07(-0.36%) |
Apr 16, 2010 | 19.12 | 19.30 | 18.87 | 19.27 | 8,613,650 | +0.11(+0.57%) |
Apr 15, 2010 | 19.18 | 19.28 | 19.02 | 19.16 | 4,727,272 | -0.06(-0.29%) |
Apr 14, 2010 | 18.83 | 19.25 | 18.77 | 19.21 | 7,053,270 | +0.75(+4.09%) |
Apr 13, 2010 | 18.29 | 18.48 | 18.13 | 18.46 | 5,149,678 | +0.18(+1.01%) |
Apr 12, 2010 | 18.24 | 18.44 | 18.11 | 18.27 | 3,654,400 | +0.08(+0.44%) |
Apr 09, 2010 | 17.96 | 18.22 | 17.86 | 18.19 | 3,975,199 | +0.25(+1.38%) |
Apr 08, 2010 | 18.26 | 18.26 | 17.85 | 17.95 | 6,430,437 | -0.35(-1.89%) |
Apr 07, 2010 | 18.30 | 18.44 | 18.10 | 18.29 | 5,925,336 | -0.14(-0.78%) |
Apr 06, 2010 | 18.43 | 18.55 | 18.32 | 18.44 | 3,693,770 | -0.10(-0.53%) |
Apr 05, 2010 | 18.19 | 18.59 | 18.13 | 18.53 | 6,193,550 | +0.58(+3.21%) |
Apr 01, 2010 | 18.06 | 17.96 | 17.96 | 17.96 | 9,466,378 | +0.11(+0.60%) |
Mar 31, 2010 | 17.63 | 18.08 | 17.60 | 17.85 | 7,276,453 | +0.03(+0.15%) |
Mar 30, 2010 | 17.80 | 17.93 | 17.62 | 17.82 | 3,979,392 | +0.16(+0.88%) |
Mar 29, 2010 | 17.66 | 17.84 | 17.57 | 17.67 | 4,593,796 | +0.12(+0.66%) |
Mar 26, 2010 | 17.99 | 18.12 | 17.46 | 17.55 | 6,960,744 | -0.27(-1.52%) |
Mar 25, 2010 | 17.95 | 18.16 | 17.80 | 17.82 | 7,288,972 | +0.13(+0.72%) |
Mar 24, 2010 | 17.74 | 18.06 | 17.57 | 17.70 | 9,286,524 | -0.25(-1.38%) |
Mar 23, 2010 | 17.14 | 18.01 | 17.10 | 17.95 | 11,918,392 | +0.76(+4.43%) |
Mar 22, 2010 | 16.55 | 17.23 | 16.49 | 17.18 | 5,806,737 | +0.57(+3.40%) |
Mar 19, 2010 | 17.02 | 17.05 | 16.44 | 16.62 | 6,828,416 | -0.17(-1.03%) |
Mar 18, 2010 | 16.92 | 17.20 | 16.66 | 16.79 | 6,405,963 | -0.19(-1.12%) |
Mar 17, 2010 | 16.86 | 17.01 | 16.74 | 16.98 | 7,292,408 | +0.24(+1.41%) |
Mar 16, 2010 | 16.27 | 16.77 | 16.21 | 16.74 | 8,174,274 | +0.53(+3.27%) |
Mar 15, 2010 | 16.06 | 16.58 | 15.99 | 16.21 | 12,640,289 | -0.79(-4.62%) |
Mar 12, 2010 | 17.34 | 17.37 | 16.92 | 17.00 | 6,878,651 | -0.31(-1.80%) |
Mar 11, 2010 | 17.30 | 17.41 | 17.07 | 17.31 | 4,832,187 | -0.08(-0.46%) |
Mar 10, 2010 | 17.13 | 17.43 | 17.11 | 17.39 | 4,736,011 | +0.22(+1.28%) |
Mar 09, 2010 | 17.28 | 17.37 | 17.07 | 17.17 | 5,416,282 | -0.22(-1.26%) |
Mar 08, 2010 | 17.54 | 17.59 | 17.38 | 17.39 | 3,466,529 | -0.09(-0.53%) |
Mar 05, 2010 | 17.43 | 17.68 | 17.29 | 17.48 | 4,469,024 | +0.15(+0.87%) |
Mar 04, 2010 | 17.42 | 17.57 | 17.10 | 17.33 | 3,529,903 | -0.12(-0.66%) |
Mar 03, 2010 | 17.52 | 17.73 | 17.36 | 17.45 | 4,109,083 | -0.02(-0.10%) |
Mar 02, 2010 | 17.59 | 17.72 | 17.43 | 17.47 | 5,226,273 | +0.07(+0.40%) |
Mar 01, 2010 | 16.96 | 17.41 | 16.95 | 17.40 | 6,329,039 | +0.58(+3.47%) |
Feb 26, 2010 | 16.69 | 16.82 | 16.42 | 16.81 | 5,737,376 | +0.13(+0.80%) |
Feb 25, 2010 | 16.44 | 16.70 | 16.15 | 16.68 | 7,692,845 | -0.11(-0.65%) |
Feb 24, 2010 | 16.80 | 17.03 | 16.68 | 16.79 | 9,209,420 | +0.12(+0.69%) |
Feb 23, 2010 | 17.33 | 17.40 | 16.62 | 16.68 | 9,057,580 | -0.83(-4.75%) |
Feb 22, 2010 | 17.77 | 17.79 | 17.42 | 17.51 | 4,936,263 | -0.14(-0.82%) |
Feb 19, 2010 | 17.58 | 17.74 | 17.37 | 17.65 | 6,408,608 | +0.19(+1.09%) |
Feb 18, 2010 | 17.47 | 17.47 | 17.13 | 17.46 | 5,509,173 | -0.10(-0.59%) |
Feb 17, 2010 | 17.84 | 17.87 | 17.35 | 17.56 | 5,765,360 | -0.23(-1.27%) |
Feb 16, 2010 | 17.38 | 17.80 | 17.19 | 17.79 | 7,514,186 | +0.66(+3.88%) |
Feb 12, 2010 | 16.80 | 17.13 | 17.13 | 17.13 | 7,784,325 | +0.11(+0.64%) |
Feb 11, 2010 | 16.69 | 17.11 | 16.53 | 17.02 | 7,230,150 | +0.37(+2.22%) |
Feb 10, 2010 | 16.74 | 16.94 | 16.48 | 16.65 | 4,089,421 | -0.10(-0.62%) |
Feb 09, 2010 | 16.72 | 16.96 | 16.51 | 16.75 | 6,164,633 | +0.26(+1.57%) |
Feb 08, 2010 | 16.53 | 16.83 | 16.25 | 16.49 | 5,746,480 | -0.04(-0.24%) |
Feb 05, 2010 | 16.35 | 16.63 | 16.11 | 16.53 | 10,278,307 | +0.28(+1.70%) |
Feb 04, 2010 | 16.79 | 16.91 | 16.15 | 16.26 | 10,259,278 | -0.56(-3.35%) |
Feb 03, 2010 | 16.62 | 16.89 | 16.49 | 16.82 | 10,723,628 | +0.11(+0.65%) |
Feb 02, 2010 | 16.73 | 16.88 | 16.47 | 16.71 | 9,135,276 | -0.05(-0.31%) |