Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.62 | 19.63 | 18.99 | 19.01 | 29,625,144 | -0.62(-3.16%) |
Apr 29, 2010 | 19.65 | 19.74 | 19.47 | 19.63 | 20,782,920 | +0.08(+0.41%) |
Apr 28, 2010 | 19.48 | 19.58 | 19.21 | 19.55 | 21,753,904 | +0.20(+1.03%) |
Apr 27, 2010 | 19.90 | 19.95 | 19.31 | 19.35 | 83,156 | -0.63(-3.15%) |
Apr 26, 2010 | 19.90 | 20.00 | 19.90 | 19.98 | 14,683,086 | +0.00(+0.00%) |
Apr 23, 2010 | 19.80 | 19.98 | 19.63 | 19.98 | 19,264,982 | +0.14(+0.71%) |
Apr 22, 2010 | 19.62 | 19.88 | 19.51 | 19.84 | 23,097,058 | -0.01(-0.05%) |
Apr 21, 2010 | 19.85 | 19.95 | 19.53 | 19.85 | 138,947 | +0.44(+2.27%) |
Apr 20, 2010 | 19.35 | 19.50 | 19.24 | 19.41 | 66,984 | +0.16(+0.83%) |
Apr 19, 2010 | 19.27 | 19.31 | 18.91 | 19.25 | 21,654,948 | -0.11(-0.57%) |
Apr 16, 2010 | 19.28 | 19.55 | 19.15 | 19.36 | 37,003,208 | +0.01(+0.05%) |
Apr 15, 2010 | 19.29 | 19.40 | 19.20 | 19.35 | 18,010,468 | +0.08(+0.42%) |
Apr 14, 2010 | 19.04 | 19.28 | 19.01 | 19.27 | 20,669,774 | +0.25(+1.31%) |
Apr 13, 2010 | 19.11 | 19.17 | 18.92 | 19.02 | 23,226,988 | -0.15(-0.78%) |
Apr 12, 2010 | 18.71 | 19.26 | 18.68 | 19.17 | 38,653,680 | +0.63(+3.40%) |
Apr 09, 2010 | 18.47 | 18.56 | 18.38 | 18.54 | 12,181,659 | +0.14(+0.76%) |
Apr 08, 2010 | 18.25 | 18.48 | 18.10 | 18.40 | 25,763,030 | -0.13(-0.70%) |
Apr 07, 2010 | 18.80 | 18.85 | 18.50 | 18.53 | 21,170,914 | -0.17(-0.91%) |
Apr 06, 2010 | 18.55 | 18.77 | 18.44 | 18.70 | 16,184,094 | +0.15(+0.81%) |
Apr 05, 2010 | 18.31 | 18.71 | 18.27 | 18.55 | 20,063,696 | +0.37(+2.04%) |
Apr 01, 2010 | 18.18 | 18.18 | 18.18 | 18.18 | 17,024,100 | +0.14(+0.78%) |
Mar 31, 2010 | 18.00 | 18.18 | 17.97 | 18.04 | 16,775,523 | +0.00(+0.00%) |
Mar 30, 2010 | 18.12 | 18.20 | 17.80 | 18.04 | 29,224,608 | -0.02(-0.11%) |
Mar 29, 2010 | 18.60 | 18.69 | 17.87 | 18.06 | 44,223,648 | -0.50(-2.69%) |
Mar 26, 2010 | 18.76 | 18.89 | 18.48 | 18.56 | 17,411,464 | -0.17(-0.91%) |
Mar 25, 2010 | 18.97 | 19.04 | 18.72 | 18.73 | 18,714,040 | -0.09(-0.48%) |
Mar 24, 2010 | 18.84 | 18.98 | 18.72 | 18.82 | 18,005,480 | -0.12(-0.63%) |
Mar 23, 2010 | 18.74 | 18.98 | 18.54 | 18.94 | 28,022,896 | +0.29(+1.55%) |
Mar 22, 2010 | 18.40 | 18.88 | 18.38 | 18.65 | 16,530,992 | +0.04(+0.21%) |
Mar 19, 2010 | 18.71 | 18.83 | 18.50 | 18.61 | 20,158,646 | -0.03(-0.16%) |
Mar 18, 2010 | 18.61 | 18.80 | 18.56 | 18.64 | 17,702,132 | -0.06(-0.32%) |
Mar 17, 2010 | 18.73 | 18.82 | 18.62 | 18.70 | 20,422,184 | -0.08(-0.43%) |
Mar 16, 2010 | 18.80 | 18.82 | 18.69 | 18.78 | 18,249,038 | -0.04(-0.21%) |
Mar 15, 2010 | 18.74 | 18.86 | 18.68 | 18.82 | 18,126,552 | -0.06(-0.32%) |
Mar 12, 2010 | 18.94 | 18.94 | 18.71 | 18.88 | 14,558,944 | +0.08(+0.43%) |
Mar 11, 2010 | 18.59 | 18.81 | 18.54 | 18.80 | 16,628,404 | +0.11(+0.59%) |
Mar 10, 2010 | 18.55 | 18.92 | 18.50 | 18.69 | 23,984,360 | +0.15(+0.81%) |
Mar 09, 2010 | 18.36 | 18.73 | 18.28 | 18.54 | 30,508,324 | +0.12(+0.65%) |
Mar 08, 2010 | 17.90 | 18.46 | 17.87 | 18.42 | 42,152,104 | +0.55(+3.08%) |
Mar 05, 2010 | 17.58 | 17.95 | 17.48 | 17.87 | 19,906,954 | +0.40(+2.29%) |
Mar 04, 2010 | 17.55 | 17.58 | 17.31 | 17.47 | 14,865,671 | -0.08(-0.46%) |
Mar 03, 2010 | 17.70 | 17.83 | 17.47 | 17.55 | 15,981,801 | -0.10(-0.57%) |
Mar 02, 2010 | 17.72 | 17.93 | 17.62 | 17.65 | 22,095,496 | -0.10(-0.56%) |
Mar 01, 2010 | 17.48 | 17.75 | 17.48 | 17.75 | 16,544,984 | +0.26(+1.49%) |
Feb 26, 2010 | 17.28 | 17.57 | 17.17 | 17.49 | 16,948,508 | +0.17(+0.98%) |
Feb 25, 2010 | 17.06 | 17.34 | 16.92 | 17.32 | 21,650,338 | -0.07(-0.40%) |
Feb 24, 2010 | 17.30 | 17.49 | 17.24 | 17.39 | 15,902,544 | +0.14(+0.81%) |
Feb 23, 2010 | 17.64 | 17.68 | 17.12 | 17.25 | 20,990,368 | -0.46(-2.60%) |
Feb 22, 2010 | 17.89 | 17.89 | 17.61 | 17.71 | 12,624,099 | -0.10(-0.56%) |
Feb 19, 2010 | 17.60 | 17.91 | 17.60 | 17.81 | 13,031,433 | +0.05(+0.31%) |
Feb 18, 2010 | 17.35 | 17.79 | 17.35 | 17.75 | 17,924,876 | +0.36(+2.04%) |
Feb 17, 2010 | 17.46 | 17.49 | 17.33 | 17.40 | 12,581,981 | -0.03(-0.17%) |
Feb 16, 2010 | 17.21 | 17.43 | 17.15 | 17.43 | 13,432,533 | +0.31(+1.81%) |
Feb 12, 2010 | 16.96 | 17.12 | 17.12 | 17.12 | 20,263,600 | -0.01(-0.06%) |
Feb 11, 2010 | 16.70 | 17.19 | 16.66 | 17.13 | 24,280,130 | +0.37(+2.21%) |
Feb 10, 2010 | 16.95 | 16.95 | 16.63 | 16.76 | 17,006,370 | -0.19(-1.12%) |
Feb 09, 2010 | 16.99 | 17.12 | 16.86 | 16.95 | 21,683,372 | -0.00(-0.03%) |
Feb 08, 2010 | 16.79 | 17.06 | 16.68 | 16.95 | 24,040,164 | +0.13(+0.80%) |
Feb 05, 2010 | 16.63 | 16.86 | 16.45 | 16.82 | 30,926,208 | +0.19(+1.14%) |
Feb 04, 2010 | 16.92 | 16.96 | 16.60 | 16.63 | 26,598,332 | -0.33(-1.95%) |
Feb 03, 2010 | 16.99 | 17.14 | 16.87 | 16.96 | 20,312,192 | -0.13(-0.76%) |
Feb 02, 2010 | 17.04 | 17.17 | 16.80 | 17.09 | 23,471,860 | +0.07(+0.38%) |