Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.63 | 18.66 | 17.62 | 17.68 | 17,669,990 | -0.99(-5.32%) |
Apr 29, 2010 | 18.50 | 18.72 | 18.32 | 18.68 | 10,369,479 | +0.19(+1.02%) |
Apr 28, 2010 | 18.64 | 18.90 | 18.20 | 18.49 | 11,847,267 | +0.15(+0.84%) |
Apr 27, 2010 | 18.91 | 19.26 | 18.31 | 18.33 | 22,092,290 | -0.36(-1.92%) |
Apr 26, 2010 | 19.09 | 19.24 | 18.64 | 18.69 | 12,879,786 | -0.29(-1.53%) |
Apr 23, 2010 | 18.68 | 19.18 | 18.61 | 18.98 | 20,508,612 | +0.32(+1.70%) |
Apr 22, 2010 | 18.32 | 18.74 | 17.94 | 18.67 | 16,094,603 | +0.04(+0.23%) |
Apr 21, 2010 | 18.96 | 19.24 | 18.29 | 18.62 | 16,171,288 | -0.07(-0.37%) |
Apr 20, 2010 | 18.74 | 19.15 | 18.68 | 18.69 | 18,630,062 | +0.19(+1.02%) |
Apr 19, 2010 | 18.71 | 18.75 | 18.14 | 18.50 | 20,572,564 | -0.41(-2.17%) |
Apr 16, 2010 | 19.32 | 19.32 | 18.51 | 18.91 | 22,857,646 | -0.41(-2.13%) |
Apr 15, 2010 | 19.32 | 19.57 | 19.27 | 19.33 | 18,988,566 | +0.03(+0.13%) |
Apr 14, 2010 | 18.35 | 19.33 | 18.32 | 19.30 | 29,804,710 | +1.38(+7.69%) |
Apr 13, 2010 | 18.11 | 18.14 | 17.77 | 17.92 | 12,262,574 | -0.17(-0.95%) |
Apr 12, 2010 | 17.94 | 18.24 | 17.85 | 18.09 | 10,950,066 | +0.15(+0.82%) |
Apr 09, 2010 | 17.73 | 17.96 | 17.57 | 17.95 | 9,226,768 | +0.29(+1.64%) |
Apr 08, 2010 | 17.54 | 17.70 | 17.26 | 17.66 | 10,887,939 | -0.05(-0.29%) |
Apr 07, 2010 | 17.80 | 17.88 | 17.55 | 17.71 | 7,455,721 | -0.14(-0.77%) |
Apr 06, 2010 | 17.79 | 17.97 | 17.65 | 17.85 | 8,826,909 | -0.09(-0.52%) |
Apr 05, 2010 | 17.55 | 17.96 | 17.43 | 17.94 | 11,657,931 | +0.50(+2.85%) |
Apr 01, 2010 | 17.56 | 17.44 | 17.44 | 17.44 | 12,914,479 | -0.03(-0.20%) |
Mar 31, 2010 | 17.49 | 17.67 | 17.20 | 17.48 | 13,856,765 | -0.29(-1.64%) |
Mar 30, 2010 | 17.59 | 17.89 | 17.46 | 17.77 | 12,021,469 | +0.26(+1.47%) |
Mar 29, 2010 | 17.25 | 17.55 | 17.25 | 17.51 | 9,159,373 | +0.37(+2.15%) |
Mar 26, 2010 | 17.51 | 17.71 | 17.12 | 17.14 | 16,020,935 | -0.35(-2.01%) |
Mar 25, 2010 | 18.06 | 18.14 | 17.46 | 17.49 | 20,161,578 | -0.28(-1.59%) |
Mar 24, 2010 | 17.91 | 18.03 | 17.74 | 17.78 | 12,414,227 | -0.32(-1.75%) |
Mar 23, 2010 | 17.69 | 18.37 | 17.64 | 18.09 | 26,491,158 | +0.50(+2.82%) |
Mar 22, 2010 | 17.11 | 17.69 | 17.03 | 17.60 | 12,739,419 | +0.43(+2.52%) |
Mar 19, 2010 | 17.36 | 17.43 | 16.99 | 17.16 | 11,609,307 | -0.22(-1.26%) |
Mar 18, 2010 | 17.61 | 17.76 | 17.24 | 17.38 | 9,548,812 | -0.12(-0.68%) |
Mar 17, 2010 | 17.47 | 17.73 | 17.26 | 17.50 | 16,321,556 | +0.03(+0.20%) |
Mar 16, 2010 | 17.07 | 17.50 | 16.95 | 17.47 | 12,754,053 | +0.46(+2.72%) |
Mar 15, 2010 | 16.91 | 17.31 | 16.90 | 17.01 | 11,201,601 | -0.35(-2.02%) |
Mar 12, 2010 | 17.55 | 17.60 | 17.13 | 17.36 | 12,057,764 | -0.20(-1.12%) |
Mar 11, 2010 | 17.58 | 17.59 | 17.30 | 17.55 | 11,055,793 | -0.11(-0.63%) |
Mar 10, 2010 | 17.33 | 17.76 | 17.33 | 17.67 | 14,253,517 | +0.30(+1.73%) |
Mar 09, 2010 | 17.27 | 17.67 | 17.21 | 17.37 | 13,825,865 | +0.02(+0.10%) |
Mar 08, 2010 | 17.52 | 17.64 | 17.25 | 17.35 | 13,226,066 | -0.11(-0.64%) |
Mar 05, 2010 | 16.82 | 17.47 | 16.72 | 17.46 | 44,628,080 | +0.23(+1.34%) |
Mar 04, 2010 | 17.19 | 17.29 | 16.98 | 17.23 | 29,700,074 | +0.15(+0.85%) |
Mar 03, 2010 | 17.59 | 17.63 | 16.96 | 17.08 | 17,034,410 | -0.36(-2.06%) |
Mar 02, 2010 | 17.62 | 17.83 | 17.35 | 17.44 | 16,230,393 | +0.26(+1.49%) |
Mar 01, 2010 | 16.69 | 17.31 | 16.62 | 17.19 | 14,460,168 | +0.65(+3.93%) |
Feb 26, 2010 | 16.36 | 16.54 | 16.01 | 16.54 | 10,727,599 | +0.11(+0.68%) |
Feb 25, 2010 | 16.24 | 16.45 | 15.84 | 16.42 | 13,371,854 | -0.08(-0.47%) |
Feb 24, 2010 | 16.84 | 16.96 | 16.35 | 16.50 | 17,240,624 | -0.12(-0.72%) |
Feb 23, 2010 | 16.93 | 17.00 | 16.45 | 16.62 | 9,842,995 | -0.46(-2.71%) |
Feb 22, 2010 | 17.41 | 17.44 | 17.02 | 17.08 | 9,773,510 | -0.07(-0.40%) |
Feb 19, 2010 | 17.02 | 17.53 | 17.02 | 17.15 | 13,919,764 | +0.06(+0.35%) |
Feb 18, 2010 | 16.99 | 17.19 | 16.85 | 17.09 | 8,165,443 | -0.02(-0.10%) |
Feb 17, 2010 | 17.29 | 17.34 | 17.00 | 17.11 | 8,335,446 | -0.06(-0.35%) |
Feb 16, 2010 | 16.84 | 17.28 | 16.73 | 17.17 | 15,059,453 | +0.57(+3.46%) |
Feb 12, 2010 | 16.30 | 16.60 | 16.60 | 16.60 | 18,512,782 | +0.23(+1.41%) |
Feb 11, 2010 | 15.71 | 16.49 | 15.47 | 16.36 | 17,163,210 | +0.74(+4.71%) |
Feb 10, 2010 | 15.65 | 15.80 | 15.25 | 15.63 | 9,317,690 | +0.02(+0.11%) |
Feb 09, 2010 | 15.73 | 15.84 | 15.39 | 15.61 | 16,255,463 | +0.15(+0.94%) |
Feb 08, 2010 | 15.67 | 15.97 | 15.30 | 15.47 | 11,467,834 | -0.09(-0.55%) |
Feb 05, 2010 | 15.52 | 15.62 | 15.05 | 15.55 | 15,588,227 | +0.17(+1.08%) |
Feb 04, 2010 | 16.13 | 16.13 | 15.34 | 15.38 | 13,239,110 | -0.84(-5.20%) |
Feb 03, 2010 | 15.83 | 16.27 | 15.80 | 16.23 | 12,225,105 | +0.27(+1.72%) |
Feb 02, 2010 | 15.77 | 16.06 | 15.70 | 15.95 | 12,185,654 | +0.08(+0.48%) |