Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.97 | 22.17 | 20.75 | 20.77 | 2,499,993 | -1.22(-5.54%) |
Apr 29, 2010 | 21.81 | 22.16 | 21.63 | 21.99 | 1,709,916 | +0.36(+1.67%) |
Apr 28, 2010 | 21.72 | 21.89 | 21.09 | 21.63 | 1,851,072 | +0.12(+0.57%) |
Apr 27, 2010 | 21.95 | 22.56 | 21.42 | 21.51 | 2,983,826 | -0.65(-2.93%) |
Apr 26, 2010 | 22.43 | 22.87 | 22.14 | 22.16 | 2,180,310 | -0.26(-1.16%) |
Apr 23, 2010 | 22.35 | 22.54 | 21.97 | 22.42 | 2,353,010 | +0.22(+1.01%) |
Apr 22, 2010 | 21.77 | 22.38 | 21.59 | 22.20 | 2,717,516 | +0.21(+0.95%) |
Apr 21, 2010 | 20.82 | 22.41 | 20.56 | 21.99 | 6,627,481 | +1.27(+6.14%) |
Apr 20, 2010 | 20.53 | 20.92 | 20.39 | 20.72 | 278 | +0.34(+1.66%) |
Apr 19, 2010 | 21.05 | 21.10 | 20.03 | 20.38 | 3,257,099 | -0.86(-4.06%) |
Apr 16, 2010 | 21.51 | 21.59 | 21.01 | 21.24 | 2,440,838 | -0.37(-1.73%) |
Apr 15, 2010 | 21.51 | 21.80 | 21.33 | 21.61 | 2,010,858 | +0.03(+0.13%) |
Apr 14, 2010 | 21.19 | 21.69 | 21.06 | 21.59 | 3,303,599 | +0.50(+2.35%) |
Apr 13, 2010 | 20.99 | 21.15 | 20.80 | 21.09 | 1,687,279 | +0.00(+0.00%) |
Apr 12, 2010 | 21.15 | 21.26 | 20.90 | 21.09 | 1,788,370 | -0.05(-0.24%) |
Apr 09, 2010 | 21.08 | 21.32 | 20.74 | 21.14 | 4,604,430 | +0.98(+4.84%) |
Apr 08, 2010 | 19.95 | 20.26 | 19.71 | 20.16 | 2,054,836 | +0.08(+0.39%) |
Apr 07, 2010 | 20.16 | 20.42 | 19.92 | 20.08 | 2,869,058 | -0.08(-0.39%) |
Apr 06, 2010 | 19.85 | 20.31 | 19.56 | 20.16 | 2,550,130 | +0.26(+1.30%) |
Apr 05, 2010 | 19.47 | 20.14 | 19.42 | 19.90 | 3,401,644 | +0.48(+2.48%) |
Apr 01, 2010 | 19.01 | 19.42 | 19.42 | 19.42 | 2,193,605 | +0.54(+2.85%) |
Mar 31, 2010 | 18.77 | 19.14 | 18.77 | 18.88 | 1,642,285 | -0.16(-0.83%) |
Mar 30, 2010 | 19.24 | 19.39 | 19.01 | 19.04 | 1,348,636 | -0.22(-1.16%) |
Mar 29, 2010 | 19.27 | 19.40 | 19.01 | 19.27 | 1,740,722 | +0.09(+0.49%) |
Mar 26, 2010 | 19.46 | 19.75 | 19.01 | 19.17 | 2,871,116 | -0.29(-1.51%) |
Mar 25, 2010 | 20.04 | 20.11 | 19.45 | 19.47 | 6,366,761 | -0.45(-2.24%) |
Mar 24, 2010 | 19.04 | 19.98 | 19.04 | 19.91 | 5,016,948 | +0.71(+3.70%) |
Mar 23, 2010 | 19.28 | 19.39 | 18.85 | 19.20 | 4,913,032 | -0.27(-1.36%) |
Mar 22, 2010 | 17.99 | 19.59 | 17.86 | 19.47 | 11,099,828 | +2.13(+12.26%) |
Mar 19, 2010 | 17.68 | 17.75 | 17.20 | 17.34 | 3,152,881 | -0.22(-1.27%) |
Mar 18, 2010 | 17.74 | 17.82 | 17.17 | 17.56 | 1,985,101 | -0.22(-1.25%) |
Mar 17, 2010 | 17.85 | 17.96 | 17.57 | 17.79 | 1,757,429 | -0.01(-0.08%) |
Mar 16, 2010 | 17.62 | 17.82 | 17.43 | 17.80 | 1,610,904 | +0.17(+0.98%) |
Mar 15, 2010 | 17.46 | 17.65 | 17.45 | 17.63 | 1,476,778 | -0.12(-0.69%) |
Mar 12, 2010 | 17.40 | 17.78 | 17.19 | 17.75 | 2,628,042 | +0.42(+2.45%) |
Mar 11, 2010 | 17.49 | 17.79 | 17.12 | 17.33 | 3,177,721 | -0.19(-1.11%) |
Mar 10, 2010 | 16.52 | 17.53 | 16.52 | 17.52 | 6,793,288 | +1.07(+6.51%) |
Mar 09, 2010 | 16.52 | 16.71 | 16.35 | 16.45 | 3,009,857 | -0.11(-0.69%) |
Mar 08, 2010 | 16.80 | 16.92 | 16.51 | 16.56 | 2,743,396 | -0.18(-1.07%) |
Mar 05, 2010 | 16.17 | 16.82 | 16.15 | 16.74 | 4,506,921 | +0.75(+4.67%) |
Mar 04, 2010 | 15.79 | 16.33 | 15.79 | 16.00 | 3,085,576 | +0.29(+1.88%) |
Mar 03, 2010 | 15.44 | 15.83 | 15.41 | 15.70 | 3,516,240 | +0.27(+1.77%) |
Mar 02, 2010 | 15.58 | 15.59 | 15.29 | 15.43 | 2,655,312 | -0.14(-0.92%) |
Mar 01, 2010 | 15.47 | 15.75 | 15.42 | 15.57 | 1,537,801 | +0.16(+1.03%) |
Feb 26, 2010 | 15.35 | 15.64 | 15.19 | 15.41 | 1,810,441 | +0.04(+0.28%) |
Feb 25, 2010 | 14.80 | 15.41 | 14.62 | 15.37 | 2,489,902 | +0.07(+0.47%) |
Feb 24, 2010 | 15.46 | 15.52 | 15.12 | 15.30 | 2,213,942 | -0.08(-0.51%) |
Feb 23, 2010 | 15.06 | 15.60 | 14.78 | 15.38 | 5,190,461 | +0.34(+2.29%) |
Feb 22, 2010 | 14.80 | 15.06 | 14.75 | 15.03 | 2,031,617 | +0.27(+1.85%) |
Feb 19, 2010 | 14.52 | 14.85 | 14.37 | 14.76 | 1,766,124 | +0.22(+1.48%) |
Feb 18, 2010 | 14.61 | 14.67 | 14.50 | 14.55 | 1,417,244 | -0.14(-0.93%) |
Feb 17, 2010 | 14.87 | 15.01 | 14.56 | 14.68 | 2,418,810 | -0.11(-0.73%) |
Feb 16, 2010 | 14.63 | 14.83 | 14.57 | 14.79 | 1,598,109 | +0.26(+1.78%) |
Feb 12, 2010 | 14.19 | 14.53 | 14.53 | 14.53 | 1,860,186 | +0.22(+1.56%) |
Feb 11, 2010 | 13.79 | 14.41 | 13.73 | 14.31 | 2,251,356 | +0.36(+2.57%) |
Feb 10, 2010 | 14.01 | 14.22 | 13.83 | 13.95 | 1,620,616 | -0.13(-0.92%) |
Feb 09, 2010 | 13.99 | 14.21 | 13.83 | 14.08 | 2,986,950 | +0.26(+1.87%) |
Feb 08, 2010 | 13.75 | 13.96 | 13.53 | 13.82 | 1,634,533 | +0.13(+0.94%) |
Feb 05, 2010 | 13.72 | 13.80 | 13.23 | 13.69 | 3,631,912 | +0.09(+0.69%) |
Feb 04, 2010 | 14.12 | 14.20 | 13.59 | 13.60 | 2,870,664 | -0.76(-5.30%) |
Feb 03, 2010 | 14.29 | 14.47 | 14.22 | 14.36 | 1,540,395 | -0.04(-0.30%) |
Feb 02, 2010 | 14.15 | 14.50 | 14.15 | 14.40 | 2,151,872 | +0.45(+3.24%) |