Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.54 | 19.68 | 18.95 | 18.95 | 4,977,993 | -0.51(-2.60%) |
Apr 29, 2010 | 19.03 | 19.54 | 18.90 | 19.46 | 5,672,261 | +0.54(+2.84%) |
Apr 28, 2010 | 19.06 | 19.23 | 18.84 | 18.92 | 5,959,612 | -0.01(-0.06%) |
Apr 27, 2010 | 19.55 | 19.80 | 18.88 | 18.93 | 9,384,560 | -0.64(-3.27%) |
Apr 26, 2010 | 19.56 | 19.82 | 19.46 | 19.57 | 5,354,084 | +0.00(+0.00%) |
Apr 23, 2010 | 18.93 | 19.61 | 18.93 | 19.57 | 8,751,446 | +0.66(+3.47%) |
Apr 22, 2010 | 18.46 | 18.98 | 18.34 | 18.92 | 6,931,208 | +0.28(+1.49%) |
Apr 21, 2010 | 18.38 | 18.75 | 18.34 | 18.64 | 7,970,574 | +0.18(+0.97%) |
Apr 20, 2010 | 19.19 | 19.24 | 18.26 | 18.46 | 15,347,267 | -0.54(-2.85%) |
Apr 19, 2010 | 18.67 | 19.09 | 18.61 | 19.00 | 9,061,924 | +0.31(+1.63%) |
Apr 16, 2010 | 19.00 | 19.14 | 18.60 | 18.70 | 8,265,872 | -0.33(-1.76%) |
Apr 15, 2010 | 18.87 | 19.10 | 18.82 | 19.03 | 6,032,502 | +0.12(+0.62%) |
Apr 14, 2010 | 18.56 | 18.93 | 18.51 | 18.91 | 4,055,843 | +0.26(+1.42%) |
Apr 13, 2010 | 18.51 | 18.66 | 18.40 | 18.65 | 4,912,439 | +0.15(+0.84%) |
Apr 12, 2010 | 18.54 | 18.58 | 18.39 | 18.49 | 3,380,768 | -0.02(-0.11%) |
Apr 09, 2010 | 18.12 | 18.54 | 18.12 | 18.51 | 5,420,113 | +0.36(+2.00%) |
Apr 08, 2010 | 18.08 | 18.20 | 17.83 | 18.15 | 5,380,445 | +0.05(+0.27%) |
Apr 07, 2010 | 18.19 | 18.24 | 17.97 | 18.10 | 4,737,373 | -0.11(-0.58%) |
Apr 06, 2010 | 18.21 | 18.33 | 18.12 | 18.21 | 5,550,779 | -0.03(-0.16%) |
Apr 05, 2010 | 17.94 | 18.33 | 17.86 | 18.24 | 7,700,775 | +0.38(+2.12%) |
Apr 01, 2010 | 17.73 | 17.86 | 17.86 | 17.86 | 4,931,129 | +0.20(+1.13%) |
Mar 31, 2010 | 17.77 | 17.85 | 17.58 | 17.66 | 6,708,451 | -0.20(-1.12%) |
Mar 30, 2010 | 17.87 | 17.96 | 17.71 | 17.86 | 4,822,672 | -0.02(-0.09%) |
Mar 29, 2010 | 17.83 | 17.97 | 17.74 | 17.87 | 4,353,466 | +0.08(+0.46%) |
Mar 26, 2010 | 17.75 | 17.93 | 17.63 | 17.79 | 6,093,431 | +0.09(+0.53%) |
Mar 25, 2010 | 17.69 | 18.15 | 17.54 | 17.70 | 10,214,360 | +0.15(+0.88%) |
Mar 24, 2010 | 17.61 | 17.76 | 17.51 | 17.54 | 6,593,684 | -0.07(-0.42%) |
Mar 23, 2010 | 17.61 | 17.62 | 17.38 | 17.62 | 7,652,821 | +0.00(+0.02%) |
Mar 22, 2010 | 17.13 | 17.67 | 17.04 | 17.61 | 7,342,628 | +0.40(+2.32%) |
Mar 19, 2010 | 17.27 | 17.31 | 16.99 | 17.21 | 9,741,390 | +0.09(+0.50%) |
Mar 18, 2010 | 17.20 | 17.28 | 17.04 | 17.13 | 7,847,082 | -0.15(-0.90%) |
Mar 17, 2010 | 16.98 | 17.32 | 16.83 | 17.28 | 8,533,948 | +0.27(+1.60%) |
Mar 16, 2010 | 17.03 | 17.08 | 16.90 | 17.01 | 6,252,918 | +0.14(+0.85%) |
Mar 15, 2010 | 16.70 | 16.87 | 16.56 | 16.87 | 6,358,395 | +0.02(+0.12%) |
Mar 12, 2010 | 16.30 | 17.05 | 16.23 | 16.85 | 17,052,448 | +0.63(+3.87%) |
Mar 11, 2010 | 16.09 | 16.23 | 15.96 | 16.22 | 6,288,058 | +0.02(+0.13%) |
Mar 10, 2010 | 16.09 | 16.28 | 15.95 | 16.20 | 7,260,925 | +0.06(+0.39%) |
Mar 09, 2010 | 15.82 | 16.20 | 15.77 | 16.14 | 9,297,257 | +0.25(+1.58%) |
Mar 08, 2010 | 15.94 | 16.06 | 15.83 | 15.89 | 5,631,331 | -0.09(-0.56%) |
Mar 05, 2010 | 15.70 | 15.98 | 15.64 | 15.98 | 7,725,259 | +0.31(+2.00%) |
Mar 04, 2010 | 15.61 | 15.73 | 15.54 | 15.66 | 8,780,021 | +0.08(+0.50%) |
Mar 03, 2010 | 15.12 | 15.65 | 15.05 | 15.59 | 13,130,952 | +0.46(+3.07%) |
Mar 02, 2010 | 14.71 | 15.34 | 14.71 | 15.12 | 12,987,138 | +0.44(+3.00%) |
Mar 01, 2010 | 14.44 | 14.77 | 14.42 | 14.68 | 5,266,100 | +0.28(+1.92%) |
Feb 26, 2010 | 14.55 | 14.62 | 14.33 | 14.40 | 6,891,306 | -0.14(-0.98%) |
Feb 25, 2010 | 14.26 | 14.58 | 14.14 | 14.55 | 6,753,236 | -0.00(-0.03%) |
Feb 24, 2010 | 14.33 | 14.62 | 14.32 | 14.55 | 6,525,465 | +0.33(+2.32%) |
Feb 23, 2010 | 14.44 | 14.57 | 14.17 | 14.22 | 6,455,145 | -0.19(-1.30%) |
Feb 22, 2010 | 14.69 | 14.76 | 14.31 | 14.41 | 6,290,073 | -0.24(-1.64%) |
Feb 19, 2010 | 14.57 | 14.75 | 14.54 | 14.65 | 7,436,273 | +0.01(+0.06%) |
Feb 18, 2010 | 14.72 | 14.81 | 14.59 | 14.64 | 5,111,915 | -0.05(-0.36%) |
Feb 17, 2010 | 14.88 | 14.91 | 14.53 | 14.69 | 4,038,361 | -0.01(-0.06%) |
Feb 16, 2010 | 14.62 | 14.72 | 14.41 | 14.70 | 4,973,496 | +0.25(+1.74%) |
Feb 12, 2010 | 14.29 | 14.45 | 14.45 | 14.45 | 7,391,276 | -0.06(-0.39%) |
Feb 11, 2010 | 14.10 | 14.54 | 14.07 | 14.51 | 7,120,777 | +0.33(+2.32%) |
Feb 10, 2010 | 14.22 | 14.29 | 14.03 | 14.18 | 5,918,640 | -0.03(-0.20%) |
Feb 09, 2010 | 14.00 | 14.42 | 13.95 | 14.21 | 7,255,784 | +0.40(+2.88%) |
Feb 08, 2010 | 13.71 | 14.07 | 13.68 | 13.81 | 7,662,532 | -0.08(-0.56%) |
Feb 05, 2010 | 14.10 | 14.13 | 13.60 | 13.88 | 13,642,274 | -0.17(-1.21%) |
Feb 04, 2010 | 14.48 | 14.49 | 14.02 | 14.05 | 8,127,987 | -0.52(-3.60%) |
Feb 03, 2010 | 14.57 | 14.91 | 14.53 | 14.58 | 6,010,506 | -0.10(-0.69%) |
Feb 02, 2010 | 14.84 | 14.90 | 14.42 | 14.68 | 9,123,820 | +0.00(+0.03%) |