Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.07 | 26.46 | 25.13 | 25.24 | 4,005,939 | -0.87(-3.34%) |
Apr 29, 2010 | 25.70 | 26.15 | 25.66 | 26.11 | 2,852,752 | +0.62(+2.43%) |
Apr 28, 2010 | 25.52 | 25.82 | 25.08 | 25.49 | 3,584,296 | +0.14(+0.56%) |
Apr 27, 2010 | 26.03 | 26.19 | 25.31 | 25.35 | 5,497,778 | -0.96(-3.66%) |
Apr 26, 2010 | 26.67 | 26.78 | 26.26 | 26.31 | 3,570,293 | -0.16(-0.62%) |
Apr 23, 2010 | 26.42 | 26.75 | 26.16 | 26.48 | 6,025,694 | +0.20(+0.77%) |
Apr 22, 2010 | 25.19 | 26.34 | 25.13 | 26.28 | 5,892,119 | +0.74(+2.89%) |
Apr 21, 2010 | 25.54 | 26.46 | 25.34 | 25.54 | 14,738 | -0.70(-2.67%) |
Apr 20, 2010 | 25.74 | 26.96 | 25.72 | 26.24 | 1,943 | +1.79(+7.32%) |
Apr 19, 2010 | 24.55 | 24.86 | 24.03 | 24.45 | 6,427,197 | -0.23(-0.94%) |
Apr 16, 2010 | 24.64 | 24.81 | 23.99 | 24.68 | 6,713,360 | -0.14(-0.57%) |
Apr 15, 2010 | 24.33 | 25.36 | 24.27 | 24.82 | 6,470,283 | +0.31(+1.28%) |
Apr 14, 2010 | 24.36 | 24.52 | 24.09 | 24.51 | 4,625,395 | +0.13(+0.52%) |
Apr 13, 2010 | 23.75 | 24.45 | 23.70 | 24.38 | 6,205,388 | -0.05(-0.21%) |
Apr 12, 2010 | 24.61 | 24.61 | 24.24 | 24.43 | 4,317,416 | -0.13(-0.52%) |
Apr 09, 2010 | 23.75 | 24.64 | 23.71 | 24.56 | 9,375,766 | +0.81(+3.42%) |
Apr 08, 2010 | 23.15 | 23.76 | 22.90 | 23.75 | 4,910,567 | +0.45(+1.92%) |
Apr 07, 2010 | 23.31 | 23.44 | 23.02 | 23.30 | 4,616,692 | +0.01(+0.06%) |
Apr 06, 2010 | 23.13 | 23.59 | 22.99 | 23.28 | 7,491,503 | +0.77(+3.41%) |
Apr 05, 2010 | 21.50 | 23.62 | 21.37 | 22.52 | 13,932,514 | +1.34(+6.34%) |
Apr 01, 2010 | 21.07 | 21.17 | 21.17 | 21.17 | 4,387,165 | +0.23(+1.10%) |
Mar 31, 2010 | 21.12 | 21.26 | 20.84 | 20.94 | 3,385,381 | -0.34(-1.61%) |
Mar 30, 2010 | 21.15 | 21.34 | 20.79 | 21.29 | 3,824,592 | +0.16(+0.74%) |
Mar 29, 2010 | 20.97 | 21.15 | 20.79 | 21.13 | 4,062,255 | +0.30(+1.43%) |
Mar 26, 2010 | 20.71 | 21.14 | 20.59 | 20.83 | 2,826,344 | +0.14(+0.69%) |
Mar 25, 2010 | 20.94 | 21.18 | 20.62 | 20.69 | 4,831,495 | -0.05(-0.25%) |
Mar 24, 2010 | 21.18 | 21.20 | 20.61 | 20.74 | 4,896,457 | -0.51(-2.39%) |
Mar 23, 2010 | 21.46 | 21.56 | 21.12 | 21.25 | 4,335,366 | -0.22(-1.01%) |
Mar 22, 2010 | 20.89 | 21.52 | 20.78 | 21.46 | 3,886,532 | +0.34(+1.62%) |
Mar 19, 2010 | 21.14 | 21.37 | 20.89 | 21.12 | 5,254,892 | +0.05(+0.25%) |
Mar 18, 2010 | 20.96 | 21.25 | 20.88 | 21.07 | 4,674,982 | +0.04(+0.21%) |
Mar 17, 2010 | 21.20 | 21.26 | 20.84 | 21.02 | 6,110,159 | -0.13(-0.60%) |
Mar 16, 2010 | 19.77 | 21.62 | 19.70 | 21.15 | 24,677,192 | +1.38(+6.98%) |
Mar 15, 2010 | 19.70 | 19.85 | 19.64 | 19.77 | 3,346,586 | -0.26(-1.30%) |
Mar 12, 2010 | 20.07 | 20.09 | 19.80 | 20.03 | 2,695,359 | +0.06(+0.30%) |
Mar 11, 2010 | 20.00 | 20.20 | 19.81 | 19.97 | 3,894,166 | -0.14(-0.70%) |
Mar 10, 2010 | 19.88 | 20.62 | 19.84 | 20.11 | 4,407,993 | +0.21(+1.05%) |
Mar 09, 2010 | 19.79 | 20.10 | 19.60 | 19.91 | 2,688,425 | +0.04(+0.19%) |
Mar 08, 2010 | 19.93 | 20.46 | 19.75 | 19.87 | 3,390,311 | -0.14(-0.71%) |
Mar 05, 2010 | 19.14 | 20.07 | 19.03 | 20.01 | 5,530,331 | +1.04(+5.47%) |
Mar 04, 2010 | 18.73 | 19.03 | 18.68 | 18.97 | 2,507,286 | +0.24(+1.27%) |
Mar 03, 2010 | 18.69 | 18.90 | 18.55 | 18.73 | 2,887,323 | +0.14(+0.76%) |
Mar 02, 2010 | 18.63 | 18.74 | 18.44 | 18.59 | 2,410,521 | +0.05(+0.28%) |
Mar 01, 2010 | 18.42 | 18.70 | 18.26 | 18.54 | 3,428,092 | +0.18(+0.98%) |
Feb 26, 2010 | 18.43 | 18.54 | 18.23 | 18.36 | 2,071,812 | +0.00(+0.00%) |
Feb 25, 2010 | 18.03 | 18.39 | 17.94 | 18.36 | 2,704,085 | +0.06(+0.33%) |
Feb 24, 2010 | 18.00 | 18.34 | 17.92 | 18.30 | 2,921,109 | +0.36(+2.00%) |
Feb 23, 2010 | 17.97 | 18.09 | 17.68 | 17.94 | 3,184,448 | -0.07(-0.41%) |
Feb 22, 2010 | 18.36 | 18.42 | 17.97 | 18.02 | 2,681,667 | -0.21(-1.15%) |
Feb 19, 2010 | 18.33 | 18.47 | 18.10 | 18.23 | 3,767,884 | -0.10(-0.57%) |
Feb 18, 2010 | 18.13 | 18.35 | 18.02 | 18.33 | 4,189,255 | +0.16(+0.90%) |
Feb 17, 2010 | 18.03 | 18.20 | 17.84 | 18.17 | 4,715,874 | +0.27(+1.54%) |
Feb 16, 2010 | 17.60 | 17.89 | 17.39 | 17.89 | 3,778,803 | +0.44(+2.51%) |
Feb 12, 2010 | 17.05 | 17.45 | 17.45 | 17.45 | 5,379,666 | +0.19(+1.12%) |
Feb 11, 2010 | 16.73 | 17.28 | 16.51 | 17.26 | 3,825,514 | +0.45(+2.65%) |
Feb 10, 2010 | 16.89 | 16.97 | 16.40 | 16.82 | 3,833,664 | -0.07(-0.44%) |
Feb 09, 2010 | 16.80 | 17.10 | 16.59 | 16.89 | 3,544,850 | +0.37(+2.25%) |
Feb 08, 2010 | 16.73 | 16.96 | 16.50 | 16.52 | 3,402,191 | -0.25(-1.51%) |
Feb 05, 2010 | 16.73 | 16.96 | 16.21 | 16.77 | 8,675,544 | -0.09(-0.53%) |
Feb 04, 2010 | 17.01 | 17.28 | 16.76 | 16.86 | 6,357,212 | -0.42(-2.45%) |
Feb 03, 2010 | 17.35 | 17.50 | 17.18 | 17.28 | 2,734,989 | -0.18(-1.02%) |
Feb 02, 2010 | 17.39 | 17.61 | 17.13 | 17.46 | 4,628,296 | +0.27(+1.56%) |