Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.21 | 18.29 | 17.22 | 17.26 | 2,155,428 | -1.05(-5.73%) |
Apr 29, 2010 | 18.49 | 18.76 | 18.04 | 18.31 | 2,189,823 | +0.55(+3.10%) |
Apr 28, 2010 | 16.98 | 17.87 | 16.88 | 17.76 | 2,195,224 | +0.92(+5.46%) |
Apr 27, 2010 | 17.94 | 18.17 | 16.84 | 16.84 | 2,364,971 | -1.10(-6.12%) |
Apr 26, 2010 | 18.29 | 18.74 | 17.82 | 17.94 | 2,276,314 | -0.38(-2.09%) |
Apr 23, 2010 | 18.50 | 18.60 | 18.25 | 18.32 | 1,724,697 | -0.13(-0.70%) |
Apr 22, 2010 | 18.00 | 18.74 | 17.46 | 18.45 | 5,846,009 | +0.19(+1.04%) |
Apr 21, 2010 | 19.32 | 19.40 | 17.66 | 18.26 | 8,472,382 | -3.07(-14.39%) |
Apr 20, 2010 | 21.11 | 21.48 | 20.72 | 21.33 | 2,574,789 | +0.40(+1.91%) |
Apr 19, 2010 | 21.17 | 21.38 | 20.35 | 20.93 | 3,757,864 | -1.16(-5.25%) |
Apr 16, 2010 | 23.50 | 23.54 | 21.64 | 22.09 | 4,387,144 | -1.45(-6.16%) |
Apr 15, 2010 | 23.50 | 24.44 | 22.88 | 23.54 | 3,252,760 | -0.17(-0.72%) |
Apr 14, 2010 | 24.60 | 24.65 | 23.50 | 23.71 | 2,244,172 | -0.61(-2.51%) |
Apr 13, 2010 | 24.70 | 24.73 | 24.14 | 24.32 | 1,200,691 | +0.08(+0.33%) |
Apr 12, 2010 | 23.91 | 24.75 | 23.87 | 24.24 | 1,765,791 | +0.14(+0.58%) |
Apr 09, 2010 | 25.60 | 25.64 | 24.01 | 24.10 | 2,650,837 | -1.55(-6.04%) |
Apr 08, 2010 | 25.85 | 25.95 | 25.25 | 25.65 | 2,074,410 | -0.32(-1.23%) |
Apr 07, 2010 | 25.01 | 26.26 | 24.89 | 25.97 | 3,692,808 | +1.56(+6.39%) |
Apr 06, 2010 | 23.93 | 24.48 | 23.85 | 24.41 | 1,383,480 | +0.26(+1.08%) |
Apr 05, 2010 | 24.11 | 24.45 | 23.45 | 24.15 | 2,059,583 | +0.09(+0.37%) |
Apr 01, 2010 | 24.71 | 24.06 | 24.06 | 24.06 | 2,357,700 | -0.26(-1.07%) |
Mar 31, 2010 | 24.79 | 25.12 | 24.16 | 24.32 | 1,549,425 | -0.75(-2.99%) |
Mar 30, 2010 | 23.84 | 25.07 | 23.55 | 25.07 | 3,755,844 | +1.27(+5.34%) |
Mar 29, 2010 | 22.58 | 23.86 | 22.51 | 23.80 | 3,440,869 | +1.77(+8.03%) |
Mar 26, 2010 | 21.57 | 22.93 | 21.57 | 22.03 | 2,957,030 | +0.53(+2.47%) |
Mar 25, 2010 | 22.40 | 22.78 | 21.47 | 21.50 | 1,840,932 | -0.52(-2.36%) |
Mar 24, 2010 | 22.11 | 22.46 | 21.80 | 22.02 | 1,281,453 | -0.43(-1.92%) |
Mar 23, 2010 | 21.53 | 22.49 | 21.40 | 22.45 | 1,318,927 | +1.17(+5.50%) |
Mar 22, 2010 | 21.78 | 21.78 | 21.01 | 21.28 | 1,220,394 | -0.72(-3.27%) |
Mar 19, 2010 | 21.69 | 22.18 | 21.37 | 22.00 | 1,880,768 | +0.43(+1.99%) |
Mar 18, 2010 | 22.03 | 22.03 | 21.33 | 21.57 | 1,475,828 | -0.67(-3.01%) |
Mar 17, 2010 | 22.43 | 22.75 | 22.18 | 22.24 | 770,834 | -0.14(-0.63%) |
Mar 16, 2010 | 22.57 | 22.65 | 22.12 | 22.38 | 720,538 | -0.02(-0.09%) |
Mar 15, 2010 | 22.22 | 23.36 | 22.17 | 22.40 | 1,518,228 | -0.59(-2.57%) |
Mar 12, 2010 | 23.45 | 23.60 | 22.81 | 22.99 | 1,384,713 | -0.29(-1.25%) |
Mar 11, 2010 | 21.48 | 23.38 | 21.22 | 23.28 | 3,621,836 | +1.59(+7.33%) |
Mar 10, 2010 | 21.06 | 21.75 | 20.94 | 21.69 | 1,679,287 | +0.78(+3.73%) |
Mar 09, 2010 | 20.61 | 21.13 | 20.40 | 20.91 | 1,205,138 | +0.01(+0.05%) |
Mar 08, 2010 | 21.59 | 21.68 | 20.81 | 20.90 | 1,829,179 | -0.63(-2.93%) |
Mar 05, 2010 | 20.94 | 21.80 | 20.85 | 21.53 | 2,119,085 | +0.76(+3.66%) |
Mar 04, 2010 | 20.91 | 21.10 | 20.46 | 20.77 | 1,648,490 | +0.24(+1.17%) |
Mar 03, 2010 | 20.55 | 21.60 | 20.30 | 20.53 | 3,885,436 | +0.30(+1.48%) |
Mar 02, 2010 | 19.16 | 20.28 | 19.12 | 20.23 | 3,141,599 | +1.13(+5.92%) |
Mar 01, 2010 | 19.27 | 19.53 | 19.01 | 19.10 | 1,835,623 | -0.02(-0.10%) |
Feb 26, 2010 | 19.73 | 19.73 | 19.03 | 19.12 | 1,718,020 | -0.17(-0.88%) |
Feb 25, 2010 | 18.52 | 19.42 | 18.41 | 19.29 | 2,643,150 | +0.12(+0.63%) |
Feb 24, 2010 | 19.23 | 19.64 | 18.67 | 19.17 | 2,672,258 | +0.09(+0.47%) |
Feb 23, 2010 | 20.06 | 20.26 | 19.01 | 19.08 | 3,962,841 | -1.45(-7.06%) |
Feb 22, 2010 | 20.87 | 20.96 | 19.87 | 20.53 | 3,026,358 | -0.32(-1.53%) |
Feb 19, 2010 | 22.01 | 22.10 | 20.61 | 20.85 | 6,764,259 | -3.89(-15.72%) |
Feb 18, 2010 | 24.11 | 24.74 | 23.68 | 24.74 | 1,467,749 | +0.40(+1.64%) |
Feb 17, 2010 | 25.18 | 25.44 | 23.75 | 24.34 | 2,056,311 | -0.36(-1.46%) |
Feb 16, 2010 | 23.40 | 24.78 | 23.33 | 24.70 | 2,447,637 | +1.70(+7.39%) |
Feb 12, 2010 | 22.30 | 23.00 | 23.00 | 23.00 | 3,599,500 | +0.32(+1.41%) |
Feb 11, 2010 | 21.76 | 22.80 | 20.87 | 22.68 | 3,482,074 | +1.40(+6.58%) |
Feb 10, 2010 | 21.62 | 22.00 | 20.48 | 21.28 | 1,732,911 | -0.15(-0.70%) |
Feb 09, 2010 | 21.19 | 21.54 | 20.90 | 21.43 | 1,729,113 | +0.77(+3.73%) |
Feb 08, 2010 | 22.00 | 22.00 | 20.59 | 20.66 | 2,237,423 | -1.36(-6.18%) |
Feb 05, 2010 | 20.82 | 22.12 | 20.48 | 22.02 | 2,807,859 | +0.95(+4.51%) |
Feb 04, 2010 | 22.72 | 22.80 | 20.95 | 21.07 | 2,473,702 | -2.15(-9.26%) |
Feb 03, 2010 | 23.30 | 23.90 | 22.68 | 23.22 | 2,391,480 | +0.19(+0.83%) |
Feb 02, 2010 | 22.33 | 23.03 | 22.26 | 23.03 | 1,960,241 | +0.81(+3.65%) |