Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.25 | 21.47 | 20.97 | 20.99 | 22,315,060 | -0.22(-1.02%) |
Apr 29, 2010 | 21.08 | 21.35 | 21.05 | 21.21 | 16,700,205 | +0.29(+1.37%) |
Apr 28, 2010 | 21.11 | 21.32 | 20.70 | 20.92 | 19,023,956 | +0.02(+0.11%) |
Apr 27, 2010 | 21.73 | 21.73 | 20.84 | 20.90 | 1,235 | -0.90(-4.12%) |
Apr 26, 2010 | 21.78 | 22.09 | 21.76 | 21.79 | 23,948,416 | -0.05(-0.21%) |
Apr 23, 2010 | 21.33 | 21.86 | 21.14 | 21.84 | 24,341,050 | +0.53(+2.51%) |
Apr 22, 2010 | 20.60 | 21.44 | 20.47 | 21.31 | 20,781,844 | +0.67(+3.26%) |
Apr 21, 2010 | 20.63 | 20.73 | 20.46 | 20.63 | 82,513 | +0.03(+0.15%) |
Apr 20, 2010 | 20.54 | 20.88 | 20.54 | 20.60 | 258 | +0.13(+0.64%) |
Apr 19, 2010 | 20.28 | 20.48 | 20.06 | 20.47 | 13,622,970 | +0.19(+0.95%) |
Apr 16, 2010 | 20.49 | 20.61 | 20.15 | 20.28 | 16,901,912 | -0.29(-1.39%) |
Apr 15, 2010 | 20.47 | 20.67 | 20.41 | 20.56 | 15,585,720 | +0.05(+0.26%) |
Apr 14, 2010 | 20.33 | 20.54 | 20.15 | 20.51 | 23,879,904 | +0.29(+1.41%) |
Apr 13, 2010 | 19.61 | 20.29 | 19.61 | 20.22 | 22,143,132 | +0.48(+2.42%) |
Apr 12, 2010 | 19.74 | 19.75 | 19.57 | 19.75 | 10,063,791 | -0.02(-0.12%) |
Apr 09, 2010 | 19.77 | 19.80 | 19.50 | 19.77 | 11,149,113 | +0.03(+0.16%) |
Apr 08, 2010 | 19.42 | 19.82 | 19.38 | 19.74 | 17,735,852 | +0.26(+1.35%) |
Apr 07, 2010 | 19.23 | 19.60 | 19.18 | 19.48 | 19,966,784 | +0.21(+1.08%) |
Apr 06, 2010 | 19.19 | 19.33 | 19.07 | 19.27 | 12,962,416 | +0.15(+0.81%) |
Apr 05, 2010 | 18.97 | 19.18 | 18.92 | 19.11 | 9,141,952 | +0.19(+0.98%) |
Apr 01, 2010 | 18.80 | 18.93 | 18.93 | 18.93 | 13,091,223 | +0.23(+1.24%) |
Mar 31, 2010 | 18.71 | 18.77 | 18.64 | 18.70 | 11,679,414 | -0.08(-0.41%) |
Mar 30, 2010 | 18.81 | 18.94 | 18.75 | 18.77 | 9,024,030 | +0.02(+0.12%) |
Mar 29, 2010 | 18.91 | 18.99 | 18.71 | 18.75 | 10,302,400 | -0.13(-0.69%) |
Mar 26, 2010 | 18.85 | 18.97 | 18.75 | 18.88 | 15,798,243 | +0.11(+0.58%) |
Mar 25, 2010 | 18.91 | 18.99 | 18.77 | 18.77 | 16,565,809 | -0.03(-0.16%) |
Mar 24, 2010 | 19.09 | 19.09 | 18.78 | 18.80 | 12,714,962 | -0.35(-1.81%) |
Mar 23, 2010 | 19.09 | 19.15 | 18.87 | 19.15 | 15,935,801 | +0.11(+0.57%) |
Mar 22, 2010 | 19.01 | 19.31 | 19.00 | 19.04 | 15,979,569 | -0.07(-0.36%) |
Mar 19, 2010 | 19.26 | 19.29 | 19.01 | 19.11 | 21,169,878 | -0.09(-0.48%) |
Mar 18, 2010 | 19.44 | 19.49 | 19.14 | 19.21 | 13,470,506 | -0.20(-1.03%) |
Mar 17, 2010 | 19.39 | 19.52 | 19.32 | 19.41 | 16,355,891 | +0.08(+0.44%) |
Mar 16, 2010 | 19.31 | 19.48 | 19.18 | 19.32 | 16,847,278 | +0.01(+0.04%) |
Mar 15, 2010 | 19.20 | 19.34 | 19.16 | 19.31 | 11,654,304 | +0.07(+0.36%) |
Mar 12, 2010 | 19.11 | 19.28 | 18.99 | 19.24 | 21,026,124 | +0.28(+1.46%) |
Mar 11, 2010 | 18.70 | 18.99 | 18.63 | 18.97 | 11,067,090 | +0.23(+1.24%) |
Mar 10, 2010 | 18.50 | 18.77 | 18.45 | 18.74 | 12,543,723 | +0.22(+1.17%) |
Mar 09, 2010 | 18.43 | 18.69 | 18.40 | 18.52 | 14,450,506 | -0.02(-0.11%) |
Mar 08, 2010 | 18.57 | 18.61 | 18.45 | 18.54 | 12,353,052 | -0.01(-0.05%) |
Mar 05, 2010 | 18.41 | 18.63 | 18.39 | 18.55 | 13,948,700 | +0.20(+1.09%) |
Mar 04, 2010 | 18.22 | 18.37 | 18.15 | 18.35 | 13,862,832 | +0.13(+0.72%) |
Mar 03, 2010 | 18.27 | 18.50 | 18.15 | 18.22 | 12,481,316 | -0.05(-0.30%) |
Mar 02, 2010 | 18.50 | 18.51 | 18.21 | 18.27 | 12,818,301 | -0.22(-1.21%) |
Mar 01, 2010 | 18.35 | 18.51 | 18.20 | 18.50 | 12,577,885 | +0.21(+1.14%) |
Feb 26, 2010 | 18.37 | 18.49 | 18.28 | 18.29 | 16,986,800 | -0.08(-0.46%) |
Feb 25, 2010 | 17.83 | 18.41 | 17.83 | 18.37 | 21,774,474 | +0.15(+0.84%) |
Feb 24, 2010 | 17.61 | 18.24 | 17.61 | 18.22 | 21,500,482 | +0.63(+3.56%) |
Feb 23, 2010 | 17.81 | 17.89 | 17.51 | 17.59 | 21,624,552 | -0.20(-1.13%) |
Feb 22, 2010 | 18.07 | 18.10 | 17.65 | 17.79 | 33,462,386 | -0.05(-0.26%) |
Feb 19, 2010 | 17.80 | 17.91 | 17.57 | 17.84 | 24,489,194 | -0.02(-0.09%) |
Feb 18, 2010 | 17.72 | 17.89 | 17.59 | 17.86 | 11,112,212 | +0.08(+0.43%) |
Feb 17, 2010 | 17.71 | 17.88 | 17.64 | 17.78 | 15,264,098 | +0.24(+1.36%) |
Feb 16, 2010 | 17.19 | 17.55 | 17.14 | 17.54 | 11,658,891 | +0.45(+2.62%) |
Feb 12, 2010 | 17.00 | 17.09 | 17.09 | 17.09 | 14,594,364 | -0.01(-0.05%) |
Feb 11, 2010 | 16.89 | 17.15 | 16.68 | 17.10 | 16,475,991 | +0.29(+1.70%) |
Feb 10, 2010 | 16.85 | 16.88 | 16.56 | 16.81 | 12,496,266 | -0.03(-0.18%) |
Feb 09, 2010 | 16.98 | 17.02 | 16.71 | 16.85 | 21,473,472 | -0.03(-0.18%) |
Feb 08, 2010 | 16.78 | 17.17 | 16.75 | 16.88 | 16,015,371 | +0.22(+1.34%) |
Feb 05, 2010 | 16.65 | 16.83 | 16.42 | 16.65 | 19,638,006 | -0.01(-0.05%) |
Feb 04, 2010 | 16.88 | 17.04 | 16.64 | 16.66 | 23,899,772 | -0.39(-2.31%) |
Feb 03, 2010 | 17.23 | 17.34 | 16.71 | 17.05 | 50,322,924 | -0.36(-2.08%) |
Feb 02, 2010 | 16.95 | 17.46 | 16.64 | 17.42 | 21,060,500 | +0.51(+3.01%) |