Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.57 | 22.74 | 21.89 | 21.90 | 4,308,687 | -0.58(-2.60%) |
Apr 29, 2010 | 21.99 | 22.57 | 21.84 | 22.48 | 4,909,608 | +0.62(+2.84%) |
Apr 28, 2010 | 22.03 | 22.22 | 21.77 | 21.86 | 5,158,324 | -0.01(-0.06%) |
Apr 27, 2010 | 22.59 | 22.87 | 21.81 | 21.88 | 8,122,778 | -0.74(-3.27%) |
Apr 26, 2010 | 22.60 | 22.90 | 22.48 | 22.61 | 4,634,211 | +0.00(+0.00%) |
Apr 23, 2010 | 21.88 | 22.65 | 21.88 | 22.61 | 7,574,787 | +0.76(+3.47%) |
Apr 22, 2010 | 21.32 | 21.93 | 21.19 | 21.86 | 5,999,286 | +0.32(+1.49%) |
Apr 21, 2010 | 21.24 | 21.67 | 21.19 | 21.54 | 6,898,906 | +0.21(+0.97%) |
Apr 20, 2010 | 22.17 | 22.22 | 21.09 | 21.33 | 13,283,781 | -0.63(-2.85%) |
Apr 19, 2010 | 21.57 | 22.05 | 21.50 | 21.96 | 7,843,521 | +0.35(+1.63%) |
Apr 16, 2010 | 21.96 | 22.11 | 21.49 | 21.60 | 7,154,501 | -0.39(-1.76%) |
Apr 15, 2010 | 21.80 | 22.06 | 21.75 | 21.99 | 5,221,414 | +0.14(+0.62%) |
Apr 14, 2010 | 21.44 | 21.87 | 21.39 | 21.85 | 3,510,523 | +0.31(+1.42%) |
Apr 13, 2010 | 21.39 | 21.56 | 21.25 | 21.55 | 4,251,947 | +0.18(+0.84%) |
Apr 12, 2010 | 21.42 | 21.47 | 21.24 | 21.37 | 2,926,214 | -0.02(-0.11%) |
Apr 09, 2010 | 20.94 | 21.42 | 20.94 | 21.39 | 4,691,363 | +0.42(+2.00%) |
Apr 08, 2010 | 20.89 | 21.03 | 20.60 | 20.97 | 4,657,028 | +0.06(+0.27%) |
Apr 07, 2010 | 21.01 | 21.08 | 20.76 | 20.92 | 4,100,419 | -0.12(-0.58%) |
Apr 06, 2010 | 21.04 | 21.18 | 20.94 | 21.04 | 4,804,460 | -0.03(-0.16%) |
Apr 05, 2010 | 20.72 | 21.17 | 20.63 | 21.07 | 6,665,383 | +0.44(+2.12%) |
Apr 01, 2010 | 20.48 | 20.63 | 20.63 | 20.63 | 4,268,124 | +0.23(+1.13%) |
Mar 31, 2010 | 20.53 | 20.63 | 20.31 | 20.40 | 5,806,479 | -0.23(-1.12%) |
Mar 30, 2010 | 20.65 | 20.75 | 20.46 | 20.63 | 4,174,249 | -0.02(-0.09%) |
Mar 29, 2010 | 20.60 | 20.76 | 20.50 | 20.65 | 3,768,129 | +0.09(+0.46%) |
Mar 26, 2010 | 20.51 | 20.72 | 20.37 | 20.56 | 5,274,151 | +0.11(+0.53%) |
Mar 25, 2010 | 20.44 | 20.97 | 20.27 | 20.45 | 8,841,009 | +0.18(+0.88%) |
Mar 24, 2010 | 20.35 | 20.52 | 20.23 | 20.27 | 5,707,143 | -0.08(-0.42%) |
Mar 23, 2010 | 20.35 | 20.36 | 20.08 | 20.36 | 6,623,876 | +0.00(+0.02%) |
Mar 22, 2010 | 19.79 | 20.42 | 19.68 | 20.35 | 6,355,390 | +0.46(+2.32%) |
Mar 19, 2010 | 19.95 | 20.00 | 19.63 | 19.89 | 8,431,631 | +0.10(+0.50%) |
Mar 18, 2010 | 19.87 | 19.97 | 19.69 | 19.79 | 6,792,018 | -0.18(-0.90%) |
Mar 17, 2010 | 19.62 | 20.02 | 19.45 | 19.97 | 7,386,533 | +0.32(+1.60%) |
Mar 16, 2010 | 19.68 | 19.74 | 19.53 | 19.65 | 5,412,194 | +0.16(+0.85%) |
Mar 15, 2010 | 19.30 | 19.49 | 19.14 | 19.49 | 5,503,490 | +0.02(+0.12%) |
Mar 12, 2010 | 18.83 | 19.70 | 18.75 | 19.47 | 14,759,696 | +0.72(+3.87%) |
Mar 11, 2010 | 18.59 | 18.75 | 18.44 | 18.74 | 5,442,610 | +0.02(+0.13%) |
Mar 10, 2010 | 18.59 | 18.81 | 18.43 | 18.72 | 6,284,672 | +0.07(+0.39%) |
Mar 09, 2010 | 18.27 | 18.71 | 18.22 | 18.64 | 8,047,213 | +0.29(+1.58%) |
Mar 08, 2010 | 18.42 | 18.55 | 18.28 | 18.35 | 4,874,182 | -0.10(-0.56%) |
Mar 05, 2010 | 18.14 | 18.47 | 18.07 | 18.46 | 6,686,575 | +0.36(+2.00%) |
Mar 04, 2010 | 18.03 | 18.18 | 17.95 | 18.10 | 7,599,521 | +0.09(+0.50%) |
Mar 03, 2010 | 17.46 | 18.08 | 17.38 | 18.01 | 11,365,456 | +0.54(+3.07%) |
Mar 02, 2010 | 16.99 | 17.72 | 16.99 | 17.47 | 11,240,979 | +0.51(+3.00%) |
Mar 01, 2010 | 16.68 | 17.06 | 16.66 | 16.96 | 4,558,057 | +0.32(+1.92%) |
Feb 26, 2010 | 16.81 | 16.89 | 16.56 | 16.64 | 5,964,750 | -0.16(-0.98%) |
Feb 25, 2010 | 16.48 | 16.85 | 16.33 | 16.81 | 5,845,243 | -0.00(-0.03%) |
Feb 24, 2010 | 16.56 | 16.90 | 16.55 | 16.81 | 5,648,097 | +0.38(+2.32%) |
Feb 23, 2010 | 16.68 | 16.83 | 16.37 | 16.43 | 5,587,231 | -0.22(-1.30%) |
Feb 22, 2010 | 16.97 | 17.06 | 16.54 | 16.65 | 5,444,354 | -0.28(-1.64%) |
Feb 19, 2010 | 16.83 | 17.04 | 16.80 | 16.92 | 6,436,444 | +0.01(+0.06%) |
Feb 18, 2010 | 17.00 | 17.11 | 16.86 | 16.91 | 4,424,603 | -0.06(-0.36%) |
Feb 17, 2010 | 17.19 | 17.23 | 16.79 | 16.98 | 3,495,392 | -0.02(-0.14%) |
Feb 16, 2010 | 16.90 | 17.02 | 16.66 | 17.00 | 4,301,219 | +0.29(+1.74%) |
Feb 12, 2010 | 16.53 | 16.71 | 16.71 | 16.71 | 6,392,183 | -0.07(-0.39%) |
Feb 11, 2010 | 16.31 | 16.81 | 16.27 | 16.77 | 6,158,248 | +0.38(+2.32%) |
Feb 10, 2010 | 16.44 | 16.52 | 16.22 | 16.39 | 5,118,606 | -0.03(-0.20%) |
Feb 09, 2010 | 16.19 | 16.68 | 16.13 | 16.43 | 6,275,006 | +0.46(+2.89%) |
Feb 08, 2010 | 15.86 | 16.27 | 15.82 | 15.96 | 6,626,773 | -0.09(-0.56%) |
Feb 05, 2010 | 16.30 | 16.34 | 15.72 | 16.05 | 11,798,222 | -0.20(-1.21%) |
Feb 04, 2010 | 16.74 | 16.75 | 16.21 | 16.25 | 7,029,312 | -0.61(-3.60%) |
Feb 03, 2010 | 16.85 | 17.25 | 16.80 | 16.86 | 5,198,055 | -0.12(-0.69%) |
Feb 02, 2010 | 17.16 | 17.22 | 16.67 | 16.98 | 7,890,536 | +0.00(+0.03%) |