Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.58 | 20.85 | 20.41 | 20.42 | 1,268,812 | -0.11(-0.53%) |
Apr 29, 2010 | 20.27 | 20.57 | 20.08 | 20.53 | 1,157,119 | +0.32(+1.61%) |
Apr 28, 2010 | 20.14 | 20.47 | 20.04 | 20.21 | 1,566,026 | +0.12(+0.62%) |
Apr 27, 2010 | 19.64 | 20.25 | 19.56 | 20.08 | 1,331,850 | +0.16(+0.81%) |
Apr 26, 2010 | 20.21 | 20.31 | 19.90 | 19.92 | 2,029,893 | -0.14(-0.69%) |
Apr 23, 2010 | 19.77 | 20.22 | 19.53 | 20.06 | 1,112,810 | +0.19(+0.93%) |
Apr 22, 2010 | 19.62 | 19.87 | 19.35 | 19.87 | 1,538,811 | +0.10(+0.51%) |
Apr 21, 2010 | 19.75 | 20.04 | 19.65 | 19.77 | 1,586,914 | +0.06(+0.31%) |
Apr 20, 2010 | 19.66 | 19.90 | 19.63 | 19.71 | 1,342,630 | +0.30(+1.55%) |
Apr 19, 2010 | 18.99 | 19.43 | 18.99 | 19.41 | 1,988,027 | +0.15(+0.80%) |
Apr 16, 2010 | 19.00 | 19.33 | 18.98 | 19.26 | 2,924,261 | -0.08(-0.44%) |
Apr 15, 2010 | 19.43 | 19.57 | 19.18 | 19.34 | 1,049,997 | -0.09(-0.44%) |
Apr 14, 2010 | 19.50 | 19.80 | 19.22 | 19.43 | 1,281,822 | -0.02(-0.08%) |
Apr 13, 2010 | 19.56 | 19.60 | 19.01 | 19.44 | 1,135,323 | -0.17(-0.87%) |
Apr 12, 2010 | 19.60 | 19.97 | 19.56 | 19.61 | 1,852,829 | -0.02(-0.12%) |
Apr 09, 2010 | 19.26 | 19.63 | 19.08 | 19.63 | 1,459,087 | +0.62(+3.25%) |
Apr 08, 2010 | 18.99 | 19.28 | 18.63 | 19.02 | 928,694 | -0.08(-0.44%) |
Apr 07, 2010 | 18.85 | 19.31 | 18.82 | 19.10 | 1,257,465 | +0.32(+1.69%) |
Apr 06, 2010 | 18.91 | 19.12 | 18.78 | 18.78 | 900,120 | -0.25(-1.30%) |
Apr 05, 2010 | 18.71 | 19.12 | 18.70 | 19.03 | 1,090,733 | +0.40(+2.16%) |
Apr 01, 2010 | 18.21 | 18.63 | 18.63 | 18.63 | 1,456,263 | +0.75(+4.19%) |
Mar 31, 2010 | 17.74 | 18.06 | 17.73 | 17.88 | 954,572 | +0.43(+2.48%) |
Mar 30, 2010 | 17.82 | 17.82 | 17.42 | 17.45 | 713,220 | -0.24(-1.35%) |
Mar 29, 2010 | 17.58 | 17.74 | 17.43 | 17.69 | 798,039 | +0.36(+2.05%) |
Mar 26, 2010 | 16.95 | 17.63 | 16.88 | 17.33 | 1,714,751 | +0.40(+2.37%) |
Mar 25, 2010 | 17.61 | 17.66 | 16.93 | 16.93 | 1,807,065 | -0.42(-2.45%) |
Mar 24, 2010 | 17.95 | 17.95 | 17.32 | 17.36 | 1,401,641 | -0.91(-4.99%) |
Mar 23, 2010 | 18.00 | 18.47 | 17.80 | 18.27 | 1,258,008 | +0.12(+0.68%) |
Mar 22, 2010 | 17.59 | 18.16 | 17.42 | 18.14 | 1,577,816 | +0.25(+1.42%) |
Mar 19, 2010 | 18.18 | 18.31 | 17.58 | 17.89 | 3,430,604 | -0.26(-1.45%) |
Mar 18, 2010 | 18.73 | 18.92 | 18.10 | 18.15 | 1,976,332 | -0.49(-2.65%) |
Mar 17, 2010 | 18.33 | 18.72 | 18.29 | 18.65 | 1,905,479 | +0.29(+1.60%) |
Mar 16, 2010 | 17.98 | 18.55 | 17.87 | 18.35 | 1,839,239 | +0.66(+3.76%) |
Mar 15, 2010 | 17.53 | 17.73 | 17.38 | 17.69 | 939,450 | +0.13(+0.75%) |
Mar 12, 2010 | 17.75 | 17.82 | 17.46 | 17.56 | 1,194,036 | -0.07(-0.39%) |
Mar 11, 2010 | 17.47 | 17.75 | 17.16 | 17.63 | 1,280,539 | +0.14(+0.79%) |
Mar 10, 2010 | 17.73 | 17.80 | 17.14 | 17.49 | 1,469,752 | -0.06(-0.35%) |
Mar 09, 2010 | 17.22 | 17.80 | 17.19 | 17.55 | 1,275,643 | +0.11(+0.62%) |
Mar 08, 2010 | 17.81 | 17.81 | 17.22 | 17.44 | 1,306,719 | -0.17(-0.96%) |
Mar 05, 2010 | 17.60 | 17.76 | 17.50 | 17.61 | 1,091,029 | +0.28(+1.60%) |
Mar 04, 2010 | 17.37 | 17.53 | 17.17 | 17.33 | 1,190,645 | -0.11(-0.62%) |
Mar 03, 2010 | 17.49 | 17.68 | 17.24 | 17.44 | 1,363,917 | +0.16(+0.94%) |
Mar 02, 2010 | 16.99 | 17.55 | 16.85 | 17.28 | 1,728,985 | +0.45(+2.66%) |
Mar 01, 2010 | 16.68 | 16.89 | 16.41 | 16.83 | 1,317,391 | +0.22(+1.35%) |
Feb 26, 2010 | 16.70 | 16.70 | 16.24 | 16.61 | 953,723 | +0.17(+1.03%) |
Feb 25, 2010 | 15.63 | 16.54 | 15.45 | 16.44 | 2,389,861 | +0.61(+3.86%) |
Feb 24, 2010 | 15.92 | 16.23 | 15.77 | 15.83 | 1,683,861 | -0.23(-1.42%) |
Feb 23, 2010 | 16.64 | 16.64 | 15.85 | 16.05 | 2,237,471 | -0.59(-3.57%) |
Feb 22, 2010 | 16.75 | 16.89 | 16.55 | 16.65 | 1,233,152 | -0.08(-0.46%) |
Feb 19, 2010 | 16.62 | 16.95 | 16.38 | 16.73 | 1,769,027 | -0.04(-0.23%) |
Feb 18, 2010 | 16.74 | 17.22 | 16.62 | 16.76 | 2,666,034 | -0.08(-0.46%) |
Feb 17, 2010 | 17.40 | 17.54 | 16.78 | 16.84 | 2,976,272 | -0.76(-4.34%) |
Feb 16, 2010 | 17.50 | 18.01 | 17.50 | 17.60 | 1,549,160 | +0.48(+2.79%) |
Feb 12, 2010 | 16.79 | 17.13 | 17.13 | 17.13 | 1,171,933 | -0.22(-1.25%) |
Feb 11, 2010 | 16.60 | 17.49 | 16.60 | 17.34 | 1,429,442 | +0.75(+4.51%) |
Feb 10, 2010 | 16.59 | 16.81 | 16.34 | 16.59 | 1,360,388 | +0.01(+0.05%) |
Feb 09, 2010 | 16.39 | 16.97 | 16.29 | 16.59 | 1,784,013 | +0.59(+3.66%) |
Feb 08, 2010 | 17.10 | 17.11 | 15.92 | 16.00 | 2,093,828 | -0.96(-5.64%) |
Feb 05, 2010 | 16.15 | 16.96 | 15.62 | 16.96 | 3,542,174 | +0.93(+5.78%) |
Feb 04, 2010 | 16.68 | 16.86 | 15.91 | 16.03 | 2,893,190 | -1.17(-6.82%) |
Feb 03, 2010 | 17.46 | 17.77 | 17.13 | 17.20 | 926,379 | -0.24(-1.37%) |
Feb 02, 2010 | 17.58 | 17.63 | 17.06 | 17.44 | 1,176,156 | +0.05(+0.31%) |