Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.65 | 18.67 | 17.64 | 17.70 | 17,655,302 | -0.99(-5.32%) |
Apr 29, 2010 | 18.51 | 18.73 | 18.34 | 18.69 | 10,360,859 | +0.19(+1.02%) |
Apr 28, 2010 | 18.66 | 18.91 | 18.21 | 18.50 | 11,837,419 | +0.15(+0.84%) |
Apr 27, 2010 | 18.93 | 19.27 | 18.32 | 18.35 | 22,073,926 | -0.36(-1.92%) |
Apr 26, 2010 | 19.10 | 19.26 | 18.66 | 18.71 | 12,869,080 | -0.29(-1.53%) |
Apr 23, 2010 | 18.69 | 19.20 | 18.62 | 19.00 | 20,491,566 | +0.32(+1.70%) |
Apr 22, 2010 | 18.33 | 18.76 | 17.95 | 18.68 | 16,081,224 | +0.04(+0.23%) |
Apr 21, 2010 | 18.97 | 19.26 | 18.31 | 18.64 | 16,157,846 | -0.07(-0.37%) |
Apr 20, 2010 | 18.76 | 19.17 | 18.69 | 18.71 | 18,614,576 | +0.19(+1.02%) |
Apr 19, 2010 | 18.73 | 18.77 | 18.16 | 18.52 | 20,555,462 | -0.41(-2.17%) |
Apr 16, 2010 | 19.33 | 19.33 | 18.53 | 18.93 | 22,838,646 | -0.41(-2.13%) |
Apr 15, 2010 | 19.33 | 19.59 | 19.28 | 19.34 | 18,972,782 | +0.03(+0.13%) |
Apr 14, 2010 | 18.37 | 19.34 | 18.34 | 19.32 | 29,779,936 | +1.38(+7.69%) |
Apr 13, 2010 | 18.13 | 18.15 | 17.78 | 17.94 | 12,252,381 | -0.17(-0.95%) |
Apr 12, 2010 | 17.95 | 18.25 | 17.87 | 18.11 | 10,940,964 | +0.15(+0.82%) |
Apr 09, 2010 | 17.75 | 17.97 | 17.59 | 17.96 | 9,219,098 | +0.29(+1.64%) |
Apr 08, 2010 | 17.55 | 17.71 | 17.28 | 17.67 | 10,878,888 | -0.05(-0.29%) |
Apr 07, 2010 | 17.82 | 17.89 | 17.57 | 17.72 | 7,449,524 | -0.14(-0.77%) |
Apr 06, 2010 | 17.80 | 17.98 | 17.66 | 17.86 | 8,819,572 | -0.09(-0.53%) |
Apr 05, 2010 | 17.57 | 17.97 | 17.45 | 17.95 | 11,648,240 | +0.50(+2.85%) |
Apr 01, 2010 | 17.58 | 17.46 | 17.46 | 17.46 | 12,903,744 | -0.03(-0.20%) |
Mar 31, 2010 | 17.51 | 17.68 | 17.22 | 17.49 | 13,845,247 | -0.29(-1.64%) |
Mar 30, 2010 | 17.60 | 17.90 | 17.47 | 17.78 | 12,011,477 | +0.26(+1.47%) |
Mar 29, 2010 | 17.27 | 17.56 | 17.27 | 17.53 | 9,151,760 | +0.37(+2.15%) |
Mar 26, 2010 | 17.53 | 17.72 | 17.13 | 17.16 | 16,007,618 | -0.35(-2.01%) |
Mar 25, 2010 | 18.07 | 18.15 | 17.47 | 17.51 | 20,144,818 | -0.28(-1.59%) |
Mar 24, 2010 | 17.93 | 18.05 | 17.76 | 17.79 | 12,403,908 | -0.32(-1.75%) |
Mar 23, 2010 | 17.71 | 18.38 | 17.66 | 18.11 | 26,469,136 | +0.50(+2.82%) |
Mar 22, 2010 | 17.12 | 17.71 | 17.05 | 17.61 | 12,728,830 | +0.43(+2.52%) |
Mar 19, 2010 | 17.37 | 17.44 | 17.00 | 17.18 | 11,599,657 | -0.22(-1.26%) |
Mar 18, 2010 | 17.62 | 17.77 | 17.25 | 17.40 | 9,540,874 | -0.12(-0.68%) |
Mar 17, 2010 | 17.48 | 17.74 | 17.28 | 17.52 | 16,307,989 | +0.03(+0.20%) |
Mar 16, 2010 | 17.08 | 17.52 | 16.96 | 17.48 | 12,743,451 | +0.46(+2.72%) |
Mar 15, 2010 | 16.93 | 17.32 | 16.91 | 17.02 | 11,192,290 | -0.35(-2.02%) |
Mar 12, 2010 | 17.57 | 17.61 | 17.15 | 17.37 | 12,047,741 | -0.20(-1.12%) |
Mar 11, 2010 | 17.59 | 17.60 | 17.31 | 17.57 | 11,046,603 | -0.11(-0.63%) |
Mar 10, 2010 | 17.35 | 17.77 | 17.35 | 17.68 | 14,241,669 | +0.30(+1.72%) |
Mar 09, 2010 | 17.29 | 17.69 | 17.23 | 17.38 | 13,814,372 | +0.02(+0.10%) |
Mar 08, 2010 | 17.53 | 17.65 | 17.27 | 17.36 | 13,215,071 | -0.11(-0.64%) |
Mar 05, 2010 | 16.83 | 17.48 | 16.73 | 17.47 | 44,590,980 | +0.23(+1.34%) |
Mar 04, 2010 | 17.21 | 17.30 | 16.99 | 17.24 | 29,675,386 | +0.15(+0.85%) |
Mar 03, 2010 | 17.60 | 17.65 | 16.97 | 17.10 | 17,020,252 | -0.36(-2.06%) |
Mar 02, 2010 | 17.64 | 17.84 | 17.36 | 17.46 | 16,216,902 | +0.26(+1.49%) |
Mar 01, 2010 | 16.70 | 17.33 | 16.64 | 17.20 | 14,448,148 | +0.65(+3.93%) |
Feb 26, 2010 | 16.37 | 16.55 | 16.03 | 16.55 | 10,718,682 | +0.11(+0.68%) |
Feb 25, 2010 | 16.26 | 16.46 | 15.86 | 16.44 | 13,360,739 | -0.08(-0.47%) |
Feb 24, 2010 | 16.85 | 16.98 | 16.36 | 16.52 | 17,226,294 | -0.12(-0.72%) |
Feb 23, 2010 | 16.94 | 17.01 | 16.46 | 16.64 | 9,834,813 | -0.46(-2.71%) |
Feb 22, 2010 | 17.42 | 17.46 | 17.04 | 17.10 | 9,765,386 | -0.07(-0.40%) |
Feb 19, 2010 | 17.04 | 17.54 | 17.03 | 17.17 | 13,908,194 | +0.06(+0.35%) |
Feb 18, 2010 | 17.00 | 17.21 | 16.87 | 17.11 | 8,158,656 | -0.02(-0.10%) |
Feb 17, 2010 | 17.30 | 17.35 | 17.01 | 17.12 | 8,328,518 | -0.06(-0.35%) |
Feb 16, 2010 | 16.85 | 17.29 | 16.75 | 17.18 | 15,046,935 | +0.57(+3.46%) |
Feb 12, 2010 | 16.32 | 16.61 | 16.61 | 16.61 | 18,497,394 | +0.23(+1.41%) |
Feb 11, 2010 | 15.72 | 16.50 | 15.48 | 16.38 | 17,148,944 | +0.74(+4.71%) |
Feb 10, 2010 | 15.66 | 15.81 | 15.26 | 15.64 | 9,309,945 | +0.02(+0.11%) |
Feb 09, 2010 | 15.74 | 15.86 | 15.40 | 15.62 | 16,241,951 | +0.15(+0.94%) |
Feb 08, 2010 | 15.68 | 15.98 | 15.32 | 15.48 | 11,458,301 | -0.09(-0.55%) |
Feb 05, 2010 | 15.53 | 15.63 | 15.06 | 15.56 | 15,575,269 | +0.17(+1.09%) |
Feb 04, 2010 | 16.15 | 16.15 | 15.35 | 15.40 | 13,228,106 | -0.84(-5.20%) |
Feb 03, 2010 | 15.85 | 16.28 | 15.81 | 16.24 | 12,214,943 | +0.27(+1.72%) |
Feb 02, 2010 | 15.79 | 16.08 | 15.71 | 15.97 | 12,175,525 | +0.08(+0.49%) |