Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.50 | 18.54 | 18.31 | 18.35 | 3,231,841 | -0.01(-0.06%) |
Apr 29, 2010 | 18.14 | 18.47 | 18.11 | 18.36 | 8,496,240 | -0.22(-1.16%) |
Apr 28, 2010 | 18.49 | 18.68 | 18.36 | 18.58 | 10,487,776 | -0.01(-0.06%) |
Apr 27, 2010 | 18.99 | 19.19 | 18.54 | 18.59 | 7,857,854 | -0.83(-4.29%) |
Apr 26, 2010 | 19.37 | 19.51 | 19.37 | 19.42 | 2,969,345 | -0.02(-0.08%) |
Apr 23, 2010 | 19.15 | 19.48 | 19.08 | 19.44 | 3,448,791 | +0.07(+0.36%) |
Apr 22, 2010 | 19.38 | 19.38 | 19.16 | 19.37 | 3,644,424 | -0.13(-0.66%) |
Apr 21, 2010 | 19.58 | 19.63 | 19.41 | 19.50 | 10,946 | -0.20(-1.04%) |
Apr 20, 2010 | 19.67 | 19.78 | 19.63 | 19.70 | 4,385 | -0.02(-0.11%) |
Apr 19, 2010 | 19.49 | 19.74 | 19.48 | 19.73 | 3,823,748 | -0.03(-0.14%) |
Apr 16, 2010 | 19.89 | 20.03 | 19.61 | 19.75 | 8,590,397 | -0.34(-1.71%) |
Apr 15, 2010 | 20.07 | 20.17 | 20.02 | 20.10 | 2,134,694 | -0.08(-0.40%) |
Apr 14, 2010 | 20.15 | 20.24 | 20.09 | 20.18 | 2,317,441 | +0.10(+0.48%) |
Apr 13, 2010 | 20.17 | 20.19 | 19.96 | 20.08 | 2,303,027 | -0.09(-0.45%) |
Apr 12, 2010 | 20.25 | 20.30 | 20.16 | 20.17 | 2,262,385 | +0.06(+0.32%) |
Apr 09, 2010 | 19.98 | 20.16 | 19.95 | 20.11 | 3,115,664 | +0.31(+1.58%) |
Apr 08, 2010 | 19.72 | 19.83 | 19.66 | 19.80 | 2,049,023 | -0.06(-0.32%) |
Apr 07, 2010 | 19.80 | 19.91 | 19.77 | 19.86 | 4,569,063 | +0.04(+0.22%) |
Apr 06, 2010 | 19.65 | 19.86 | 19.61 | 19.82 | 5,010,508 | -0.20(-0.99%) |
Apr 05, 2010 | 20.21 | 20.21 | 20.00 | 20.02 | 1,675,172 | -0.13(-0.64%) |
Apr 01, 2010 | 20.19 | 20.15 | 20.15 | 20.15 | 3,624,144 | +0.04(+0.21%) |
Mar 31, 2010 | 19.97 | 20.20 | 19.92 | 20.10 | 3,134,113 | +0.06(+0.32%) |
Mar 30, 2010 | 20.16 | 20.23 | 19.97 | 20.04 | 2,631,189 | -0.07(-0.35%) |
Mar 29, 2010 | 20.01 | 20.15 | 19.97 | 20.11 | 2,572,228 | +0.02(+0.11%) |
Mar 26, 2010 | 20.08 | 20.16 | 19.93 | 20.09 | 3,166,306 | -0.09(-0.43%) |
Mar 25, 2010 | 20.19 | 20.32 | 20.13 | 20.17 | 4,014,341 | +0.11(+0.56%) |
Mar 24, 2010 | 20.05 | 20.16 | 20.02 | 20.06 | 4,912,605 | -0.47(-2.28%) |
Mar 23, 2010 | 20.37 | 20.55 | 20.33 | 20.53 | 4,119,242 | -0.02(-0.10%) |
Mar 22, 2010 | 20.02 | 20.59 | 20.02 | 20.55 | 4,347,698 | -0.14(-0.68%) |
Mar 19, 2010 | 20.65 | 20.75 | 20.45 | 20.69 | 3,135,183 | -0.14(-0.67%) |
Mar 18, 2010 | 20.86 | 20.94 | 20.61 | 20.83 | 2,049,181 | -0.09(-0.44%) |
Mar 17, 2010 | 20.96 | 21.02 | 20.82 | 20.92 | 2,438,472 | -0.30(-1.42%) |
Mar 16, 2010 | 20.94 | 21.24 | 20.90 | 21.22 | 2,509,206 | +0.47(+2.28%) |
Mar 15, 2010 | 20.63 | 20.77 | 20.63 | 20.75 | 3,159,194 | +0.28(+1.37%) |
Mar 12, 2010 | 20.62 | 20.62 | 20.37 | 20.47 | 2,537,377 | -0.08(-0.39%) |
Mar 11, 2010 | 20.48 | 20.55 | 20.33 | 20.55 | 1,595,512 | -0.04(-0.21%) |
Mar 10, 2010 | 20.51 | 20.71 | 20.51 | 20.59 | 1,410,000 | +0.05(+0.24%) |
Mar 09, 2010 | 20.48 | 20.61 | 20.46 | 20.54 | 1,178,439 | +0.02(+0.08%) |
Mar 08, 2010 | 20.55 | 20.60 | 20.40 | 20.53 | 2,480,165 | +0.01(+0.03%) |
Mar 05, 2010 | 20.17 | 20.52 | 20.09 | 20.52 | 2,155,573 | +0.49(+2.44%) |
Mar 04, 2010 | 20.07 | 20.12 | 19.91 | 20.03 | 1,894,064 | -0.22(-1.09%) |
Mar 03, 2010 | 20.12 | 20.38 | 20.09 | 20.25 | 2,828,964 | +0.20(+0.99%) |
Mar 02, 2010 | 19.97 | 20.12 | 19.91 | 20.05 | 1,111,706 | +0.12(+0.62%) |
Mar 01, 2010 | 19.86 | 19.97 | 19.75 | 19.93 | 2,339,531 | +0.24(+1.20%) |
Feb 26, 2010 | 19.45 | 19.80 | 19.37 | 19.69 | 5,535,077 | +0.22(+1.13%) |
Feb 25, 2010 | 19.15 | 19.47 | 19.04 | 19.47 | 3,835,204 | -0.09(-0.47%) |
Feb 24, 2010 | 19.72 | 19.84 | 19.48 | 19.56 | 4,264,626 | +0.04(+0.19%) |
Feb 23, 2010 | 19.78 | 19.87 | 19.46 | 19.53 | 3,277,499 | -0.27(-1.39%) |
Feb 22, 2010 | 19.96 | 20.00 | 19.73 | 19.80 | 1,199,933 | -0.17(-0.86%) |
Feb 19, 2010 | 19.76 | 20.02 | 19.66 | 19.97 | 1,809,018 | +0.05(+0.27%) |
Feb 18, 2010 | 19.93 | 20.02 | 19.86 | 19.92 | 2,176,573 | +0.17(+0.87%) |
Feb 17, 2010 | 20.03 | 20.04 | 19.69 | 19.75 | 2,089,348 | -0.03(-0.14%) |
Feb 16, 2010 | 19.52 | 19.84 | 19.45 | 19.77 | 4,093,819 | +0.29(+1.49%) |
Feb 12, 2010 | 19.43 | 19.48 | 19.48 | 19.48 | 1,680,216 | +0.05(+0.25%) |
Feb 11, 2010 | 19.39 | 19.47 | 19.13 | 19.44 | 2,531,658 | +0.09(+0.44%) |
Feb 10, 2010 | 19.47 | 19.52 | 19.09 | 19.35 | 2,704,969 | -0.18(-0.91%) |
Feb 09, 2010 | 19.34 | 19.74 | 19.31 | 19.53 | 2,206,076 | +0.20(+1.06%) |
Feb 08, 2010 | 19.39 | 19.60 | 19.31 | 19.32 | 3,112,135 | +0.22(+1.13%) |
Feb 05, 2010 | 19.25 | 19.34 | 18.78 | 19.11 | 4,445,211 | -0.59(-2.98%) |
Feb 04, 2010 | 20.19 | 20.23 | 19.67 | 19.69 | 1,623,048 | -0.49(-2.43%) |
Feb 03, 2010 | 20.36 | 20.41 | 20.16 | 20.18 | 1,352,229 | -0.06(-0.29%) |
Feb 02, 2010 | 20.09 | 20.29 | 19.98 | 20.24 | 1,774,089 | +0.31(+1.54%) |