Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 24.99 | 25.35 | 23.71 | 23.80 | 2,108,436 | -1.18(-4.74%) |
Apr 29, 2010 | 23.93 | 25.31 | 23.81 | 24.98 | 2,895,020 | +1.35(+5.69%) |
Apr 28, 2010 | 23.98 | 24.28 | 23.44 | 23.63 | 2,363,429 | -0.06(-0.27%) |
Apr 27, 2010 | 25.52 | 25.52 | 23.60 | 23.70 | 3,976,637 | -1.25(-5.00%) |
Apr 26, 2010 | 25.17 | 25.76 | 24.84 | 24.94 | 2,210,356 | +0.05(+0.22%) |
Apr 23, 2010 | 24.08 | 24.96 | 24.00 | 24.89 | 2,663,925 | +0.78(+3.24%) |
Apr 22, 2010 | 22.61 | 24.28 | 22.61 | 24.11 | 5,121,388 | +0.68(+2.91%) |
Apr 21, 2010 | 23.41 | 23.53 | 22.97 | 23.43 | 1,114 | +0.09(+0.38%) |
Apr 20, 2010 | 22.56 | 23.34 | 22.56 | 23.34 | 2,695,482 | +0.90(+4.00%) |
Apr 19, 2010 | 23.24 | 23.26 | 21.79 | 22.44 | 3,724,614 | -0.99(-4.21%) |
Apr 16, 2010 | 23.80 | 24.26 | 22.92 | 23.43 | 4,080,440 | -0.56(-2.32%) |
Apr 15, 2010 | 23.53 | 24.31 | 23.39 | 23.98 | 3,642,610 | +0.70(+3.01%) |
Apr 14, 2010 | 23.31 | 23.35 | 22.91 | 23.28 | 2,899,183 | +0.16(+0.70%) |
Apr 13, 2010 | 23.09 | 23.43 | 22.90 | 23.12 | 1,422,351 | -0.01(-0.04%) |
Apr 12, 2010 | 23.43 | 23.49 | 23.04 | 23.13 | 2,556,757 | -0.34(-1.45%) |
Apr 09, 2010 | 22.69 | 23.70 | 22.69 | 23.47 | 5,653,225 | +0.86(+3.81%) |
Apr 08, 2010 | 21.99 | 22.65 | 21.81 | 22.61 | 2,522,744 | +0.40(+1.82%) |
Apr 07, 2010 | 22.20 | 22.44 | 21.96 | 22.21 | 2,349,514 | +0.00(+0.00%) |
Apr 06, 2010 | 21.88 | 22.49 | 21.78 | 22.21 | 3,754,968 | +0.26(+1.19%) |
Apr 05, 2010 | 21.31 | 22.03 | 21.31 | 21.95 | 3,585,259 | +0.74(+3.51%) |
Apr 01, 2010 | 20.57 | 21.20 | 21.20 | 21.20 | 2,586,901 | +0.83(+4.05%) |
Mar 31, 2010 | 19.77 | 20.57 | 19.64 | 20.38 | 2,821,593 | +0.50(+2.53%) |
Mar 30, 2010 | 20.05 | 20.17 | 19.69 | 19.87 | 1,119,468 | -0.11(-0.54%) |
Mar 29, 2010 | 19.53 | 19.98 | 19.43 | 19.98 | 1,246,374 | +0.63(+3.25%) |
Mar 26, 2010 | 19.74 | 19.95 | 19.17 | 19.35 | 2,665,220 | -0.31(-1.55%) |
Mar 25, 2010 | 20.39 | 20.46 | 19.62 | 19.66 | 1,884,515 | -0.41(-2.06%) |
Mar 24, 2010 | 20.42 | 20.46 | 20.02 | 20.07 | 1,462,348 | -0.47(-2.27%) |
Mar 23, 2010 | 19.97 | 20.68 | 19.90 | 20.54 | 1,941,754 | +0.64(+3.20%) |
Mar 22, 2010 | 19.55 | 20.02 | 19.40 | 19.90 | 1,398,484 | +0.10(+0.50%) |
Mar 19, 2010 | 20.62 | 20.63 | 19.60 | 19.80 | 2,535,063 | -0.76(-3.71%) |
Mar 18, 2010 | 20.96 | 21.15 | 20.45 | 20.57 | 1,318,922 | -0.48(-2.30%) |
Mar 17, 2010 | 20.77 | 21.35 | 20.67 | 21.05 | 2,753,009 | +0.39(+1.91%) |
Mar 16, 2010 | 20.30 | 20.71 | 20.13 | 20.65 | 1,416,426 | +0.42(+2.08%) |
Mar 15, 2010 | 20.08 | 20.25 | 19.97 | 20.23 | 1,318,674 | -0.37(-1.79%) |
Mar 12, 2010 | 20.46 | 20.64 | 20.23 | 20.60 | 1,521,766 | +0.31(+1.50%) |
Mar 11, 2010 | 20.05 | 20.39 | 19.74 | 20.30 | 2,402,371 | +0.28(+1.39%) |
Mar 10, 2010 | 20.17 | 20.52 | 19.87 | 20.02 | 2,106,943 | -0.13(-0.62%) |
Mar 09, 2010 | 20.20 | 20.43 | 20.04 | 20.14 | 2,377,106 | -0.21(-1.01%) |
Mar 08, 2010 | 20.38 | 20.55 | 20.02 | 20.35 | 2,288,068 | -0.04(-0.18%) |
Mar 05, 2010 | 19.95 | 20.54 | 19.84 | 20.39 | 3,251,193 | +0.68(+3.46%) |
Mar 04, 2010 | 19.30 | 19.78 | 19.20 | 19.70 | 2,650,992 | +0.57(+2.95%) |
Mar 03, 2010 | 18.00 | 19.48 | 17.81 | 19.14 | 9,559,875 | +1.21(+6.76%) |
Mar 02, 2010 | 17.71 | 18.07 | 17.68 | 17.93 | 2,483,234 | +0.29(+1.63%) |
Mar 01, 2010 | 17.62 | 17.86 | 17.50 | 17.64 | 2,328,402 | +0.17(+0.98%) |
Feb 26, 2010 | 17.34 | 17.53 | 16.97 | 17.47 | 1,719,974 | +0.17(+0.99%) |
Feb 25, 2010 | 17.09 | 17.40 | 16.60 | 17.30 | 2,840,186 | -0.09(-0.52%) |
Feb 24, 2010 | 17.71 | 18.26 | 17.25 | 17.39 | 3,114,431 | -0.33(-1.87%) |
Feb 23, 2010 | 18.30 | 18.61 | 17.50 | 17.72 | 2,715,364 | -0.71(-3.85%) |
Feb 22, 2010 | 18.58 | 18.80 | 18.29 | 18.43 | 2,630,740 | +0.00(+0.00%) |
Feb 19, 2010 | 18.01 | 18.64 | 17.65 | 18.43 | 3,551,928 | +0.74(+4.16%) |
Feb 18, 2010 | 17.45 | 18.67 | 17.32 | 17.69 | 4,734,425 | -0.40(-2.23%) |
Feb 17, 2010 | 18.13 | 18.30 | 17.86 | 18.10 | 3,368,609 | +0.28(+1.56%) |
Feb 16, 2010 | 17.23 | 17.83 | 17.01 | 17.82 | 2,483,192 | +0.97(+5.75%) |
Feb 12, 2010 | 16.72 | 16.85 | 16.85 | 16.85 | 2,845,915 | -0.26(-1.52%) |
Feb 11, 2010 | 16.46 | 17.14 | 16.30 | 17.11 | 2,312,845 | +0.62(+3.75%) |
Feb 10, 2010 | 16.46 | 16.73 | 16.11 | 16.49 | 1,619,387 | -0.05(-0.33%) |
Feb 09, 2010 | 16.52 | 16.73 | 16.23 | 16.55 | 2,415,832 | +0.42(+2.62%) |
Feb 08, 2010 | 16.17 | 16.66 | 15.92 | 16.12 | 2,449,087 | -0.15(-0.94%) |
Feb 05, 2010 | 16.64 | 16.64 | 15.54 | 16.28 | 3,867,809 | -0.41(-2.47%) |
Feb 04, 2010 | 17.64 | 17.64 | 16.68 | 16.69 | 2,768,855 | -1.18(-6.58%) |
Feb 03, 2010 | 17.95 | 18.24 | 17.70 | 17.86 | 1,594,403 | -0.13(-0.70%) |
Feb 02, 2010 | 18.15 | 18.42 | 17.63 | 17.99 | 2,320,066 | +0.00(+0.00%) |