Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.35 | 18.40 | 18.22 | 18.26 | 7,333,364 | +0.12(+0.66%) |
Apr 29, 2010 | 17.75 | 18.21 | 17.75 | 18.14 | 10,738,389 | +0.39(+2.20%) |
Apr 28, 2010 | 17.63 | 17.89 | 17.48 | 17.75 | 13,065,524 | -0.13(-0.73%) |
Apr 27, 2010 | 17.82 | 18.05 | 17.71 | 17.88 | 2,000 | -0.05(-0.28%) |
Apr 26, 2010 | 17.93 | 18.04 | 17.89 | 17.93 | 7,029,379 | +0.02(+0.11%) |
Apr 23, 2010 | 17.57 | 17.91 | 17.50 | 17.91 | 5,777,371 | +0.27(+1.53%) |
Apr 22, 2010 | 17.60 | 17.69 | 17.43 | 17.64 | 5,446,861 | -0.13(-0.73%) |
Apr 21, 2010 | 17.56 | 17.79 | 17.49 | 17.77 | 4,964,944 | +0.29(+1.66%) |
Apr 20, 2010 | 17.58 | 17.69 | 17.47 | 17.48 | 716 | +0.10(+0.58%) |
Apr 19, 2010 | 17.29 | 17.43 | 17.25 | 17.38 | 7,938,047 | -0.03(-0.17%) |
Apr 16, 2010 | 17.87 | 17.96 | 17.26 | 17.41 | 14,542,550 | -0.66(-3.65%) |
Apr 15, 2010 | 17.99 | 18.17 | 17.97 | 18.07 | 5,964,728 | +0.00(+0.00%) |
Apr 14, 2010 | 18.08 | 18.13 | 17.98 | 18.07 | 7,389,280 | +0.23(+1.29%) |
Apr 13, 2010 | 17.94 | 17.94 | 17.59 | 17.84 | 10,591,183 | +0.04(+0.22%) |
Apr 12, 2010 | 18.03 | 18.13 | 17.79 | 17.80 | 11,734,287 | -0.21(-1.17%) |
Apr 09, 2010 | 17.93 | 18.08 | 17.92 | 18.01 | 8,924,863 | +0.29(+1.64%) |
Apr 08, 2010 | 17.65 | 17.78 | 17.61 | 17.72 | 7,223,117 | -0.05(-0.28%) |
Apr 07, 2010 | 17.73 | 17.90 | 17.73 | 17.77 | 7,859,638 | +0.16(+0.91%) |
Apr 06, 2010 | 17.68 | 17.74 | 17.56 | 17.61 | 6,045,453 | -0.12(-0.68%) |
Apr 05, 2010 | 17.62 | 17.78 | 17.57 | 17.73 | 7,500,666 | +0.19(+1.08%) |
Apr 01, 2010 | 17.58 | 17.54 | 17.54 | 17.54 | 9,625,900 | +0.40(+2.33%) |
Mar 31, 2010 | 17.20 | 17.29 | 17.08 | 17.14 | 8,725,112 | +0.19(+1.12%) |
Mar 30, 2010 | 17.01 | 17.05 | 16.89 | 16.95 | 5,953,640 | -0.09(-0.53%) |
Mar 29, 2010 | 16.94 | 17.09 | 16.89 | 17.04 | 9,624,891 | +0.43(+2.59%) |
Mar 26, 2010 | 16.48 | 16.64 | 16.35 | 16.61 | 9,091,372 | +0.29(+1.78%) |
Mar 25, 2010 | 16.43 | 16.49 | 16.25 | 16.32 | 10,281,392 | +0.03(+0.18%) |
Mar 24, 2010 | 16.37 | 16.44 | 16.26 | 16.29 | 8,797,891 | -0.43(-2.57%) |
Mar 23, 2010 | 16.52 | 16.82 | 16.45 | 16.72 | 8,120,759 | +0.12(+0.72%) |
Mar 22, 2010 | 16.33 | 16.64 | 16.29 | 16.60 | 7,588,526 | -0.05(-0.30%) |
Mar 19, 2010 | 17.03 | 17.04 | 16.64 | 16.65 | 10,860,196 | -0.43(-2.52%) |
Mar 18, 2010 | 17.12 | 17.20 | 16.98 | 17.08 | 7,116,683 | +0.00(+0.00%) |
Mar 17, 2010 | 17.06 | 17.20 | 17.05 | 17.08 | 6,397,588 | +0.03(+0.18%) |
Mar 16, 2010 | 17.10 | 17.15 | 16.98 | 17.05 | 8,658,924 | +0.31(+1.85%) |
Mar 15, 2010 | 16.78 | 16.80 | 16.72 | 16.74 | 4,807,307 | -0.02(-0.12%) |
Mar 12, 2010 | 16.84 | 16.91 | 16.63 | 16.76 | 7,147,294 | -0.05(-0.30%) |
Mar 11, 2010 | 16.63 | 16.84 | 16.56 | 16.81 | 7,328,743 | +0.15(+0.90%) |
Mar 10, 2010 | 17.03 | 17.31 | 16.60 | 16.66 | 17,098,656 | -0.26(-1.54%) |
Mar 09, 2010 | 16.71 | 17.07 | 16.68 | 16.92 | 7,135,884 | +0.03(+0.18%) |
Mar 08, 2010 | 17.15 | 17.17 | 16.78 | 16.89 | 6,989,281 | -0.12(-0.71%) |
Mar 05, 2010 | 16.94 | 17.16 | 16.91 | 17.01 | 8,307,052 | +0.22(+1.31%) |
Mar 04, 2010 | 16.92 | 16.96 | 16.73 | 16.79 | 8,859,334 | -0.03(-0.18%) |
Mar 03, 2010 | 16.87 | 17.02 | 16.81 | 16.82 | 14,361,123 | +0.26(+1.57%) |
Mar 02, 2010 | 16.31 | 16.76 | 16.30 | 16.56 | 14,692,739 | +0.45(+2.79%) |
Mar 01, 2010 | 16.23 | 16.30 | 16.10 | 16.11 | 6,948,366 | +0.04(+0.25%) |
Feb 26, 2010 | 15.92 | 16.22 | 15.82 | 16.07 | 10,804,061 | +0.30(+1.90%) |
Feb 25, 2010 | 15.38 | 15.86 | 15.35 | 15.77 | 11,419,415 | +0.16(+1.01%) |
Feb 24, 2010 | 15.54 | 15.70 | 15.53 | 15.61 | 6,938,681 | +0.04(+0.27%) |
Feb 23, 2010 | 15.70 | 15.74 | 15.49 | 15.57 | 11,086,131 | -0.33(-2.08%) |
Feb 22, 2010 | 16.06 | 16.09 | 15.83 | 15.90 | 7,401,964 | -0.07(-0.44%) |
Feb 19, 2010 | 15.84 | 16.20 | 15.69 | 15.97 | 13,880,957 | +0.09(+0.57%) |
Feb 18, 2010 | 15.90 | 15.96 | 15.66 | 15.88 | 9,681,218 | +0.14(+0.89%) |
Feb 17, 2010 | 15.89 | 15.98 | 15.59 | 15.74 | 12,163,892 | -0.08(-0.51%) |
Feb 16, 2010 | 15.55 | 15.91 | 15.49 | 15.82 | 15,834,987 | +0.58(+3.81%) |
Feb 12, 2010 | 15.05 | 15.24 | 15.24 | 15.24 | 11,327,700 | -0.13(-0.85%) |
Feb 11, 2010 | 15.00 | 15.46 | 14.90 | 15.37 | 12,995,662 | +0.42(+2.81%) |
Feb 10, 2010 | 15.06 | 15.10 | 14.80 | 14.95 | 8,795,908 | -0.17(-1.12%) |
Feb 09, 2010 | 14.97 | 15.30 | 14.87 | 15.12 | 14,746,542 | +0.32(+2.16%) |
Feb 08, 2010 | 14.80 | 14.98 | 14.69 | 14.80 | 13,174,157 | -0.10(-0.67%) |
Feb 05, 2010 | 14.87 | 14.94 | 14.37 | 14.90 | 31,691,502 | -0.14(-0.93%) |
Feb 04, 2010 | 15.77 | 15.77 | 15.01 | 15.04 | 29,782,362 | -1.20(-7.39%) |
Feb 03, 2010 | 16.23 | 16.32 | 15.97 | 16.24 | 10,818,309 | -0.11(-0.67%) |
Feb 02, 2010 | 16.47 | 16.47 | 16.28 | 16.35 | 10,819,720 | +0.15(+0.89%) |