Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.49 | 21.74 | 20.97 | 21.03 | 4,982,362 | -0.64(-2.95%) |
Apr 29, 2010 | 21.18 | 21.98 | 20.44 | 21.67 | 8,879,540 | +0.43(+2.01%) |
Apr 28, 2010 | 21.37 | 21.89 | 21.06 | 21.25 | 6,196,505 | +0.17(+0.82%) |
Apr 27, 2010 | 22.39 | 22.40 | 20.94 | 21.08 | 727 | -1.55(-6.84%) |
Apr 26, 2010 | 22.54 | 23.07 | 22.47 | 22.62 | 5,643,087 | +0.08(+0.34%) |
Apr 23, 2010 | 22.17 | 22.62 | 22.04 | 22.55 | 6,176,445 | +0.39(+1.77%) |
Apr 22, 2010 | 21.98 | 22.17 | 21.64 | 22.15 | 5,829,464 | -0.16(-0.71%) |
Apr 21, 2010 | 22.31 | 22.52 | 21.96 | 22.31 | 19,070 | -0.19(-0.83%) |
Apr 20, 2010 | 22.35 | 22.50 | 22.06 | 22.50 | 4,279,305 | +0.41(+1.87%) |
Apr 19, 2010 | 21.25 | 22.09 | 21.23 | 22.09 | 7,491,465 | +0.56(+2.59%) |
Apr 16, 2010 | 21.99 | 22.18 | 21.05 | 21.53 | 8,157,041 | -0.65(-2.95%) |
Apr 15, 2010 | 22.30 | 22.42 | 21.94 | 22.18 | 4,149,098 | -0.27(-1.19%) |
Apr 14, 2010 | 21.95 | 22.53 | 21.91 | 22.45 | 5,263,256 | +0.58(+2.67%) |
Apr 13, 2010 | 21.76 | 21.88 | 21.41 | 21.87 | 3,915,848 | +0.03(+0.16%) |
Apr 12, 2010 | 21.86 | 21.93 | 21.60 | 21.83 | 4,565,113 | +0.06(+0.28%) |
Apr 09, 2010 | 21.97 | 22.00 | 21.49 | 21.77 | 4,021,718 | -0.16(-0.75%) |
Apr 08, 2010 | 21.43 | 22.03 | 21.10 | 21.93 | 5,110,887 | +0.37(+1.72%) |
Apr 07, 2010 | 22.01 | 22.10 | 21.41 | 21.56 | 6,933,117 | -0.58(-2.64%) |
Apr 06, 2010 | 22.07 | 22.37 | 22.02 | 22.15 | 4,506,363 | -0.05(-0.22%) |
Apr 05, 2010 | 21.80 | 22.20 | 21.63 | 22.20 | 5,954,836 | +0.54(+2.48%) |
Apr 01, 2010 | 21.36 | 21.66 | 21.66 | 21.66 | 5,172,424 | +0.56(+2.64%) |
Mar 31, 2010 | 20.55 | 21.10 | 20.53 | 21.10 | 5,675,695 | +0.43(+2.06%) |
Mar 30, 2010 | 20.78 | 20.86 | 20.50 | 20.68 | 3,110,121 | -0.10(-0.46%) |
Mar 29, 2010 | 20.67 | 20.81 | 20.55 | 20.77 | 5,414,400 | +0.32(+1.58%) |
Mar 26, 2010 | 20.02 | 20.84 | 20.02 | 20.45 | 6,846,928 | +0.52(+2.62%) |
Mar 25, 2010 | 20.24 | 20.58 | 19.89 | 19.93 | 6,714,086 | -0.07(-0.34%) |
Mar 24, 2010 | 19.74 | 20.29 | 19.74 | 20.00 | 4,453,670 | +0.09(+0.45%) |
Mar 23, 2010 | 19.82 | 19.97 | 19.53 | 19.91 | 3,941,470 | +0.59(+3.06%) |
Mar 22, 2010 | 19.48 | 19.85 | 19.13 | 19.32 | 5,175,441 | -0.45(-2.29%) |
Mar 19, 2010 | 20.16 | 20.27 | 19.76 | 19.77 | 5,559,810 | -0.33(-1.64%) |
Mar 18, 2010 | 20.30 | 20.49 | 19.99 | 20.10 | 6,563,072 | -0.34(-1.65%) |
Mar 17, 2010 | 20.00 | 21.13 | 19.98 | 20.44 | 14,476,058 | +0.86(+4.39%) |
Mar 16, 2010 | 19.45 | 19.61 | 19.08 | 19.58 | 5,464,420 | +0.19(+0.99%) |
Mar 15, 2010 | 18.96 | 19.47 | 18.91 | 19.38 | 7,961,195 | +0.58(+3.07%) |
Mar 12, 2010 | 18.94 | 19.08 | 18.68 | 18.81 | 3,921,999 | +0.02(+0.11%) |
Mar 11, 2010 | 18.60 | 18.79 | 18.45 | 18.79 | 2,709,794 | +0.08(+0.44%) |
Mar 10, 2010 | 18.82 | 19.01 | 18.59 | 18.70 | 4,697,818 | +0.02(+0.11%) |
Mar 09, 2010 | 18.49 | 18.83 | 18.26 | 18.68 | 3,441,949 | +0.16(+0.89%) |
Mar 08, 2010 | 18.60 | 18.86 | 18.47 | 18.52 | 4,043,062 | -0.03(-0.15%) |
Mar 05, 2010 | 18.33 | 18.63 | 18.24 | 18.55 | 4,555,918 | +0.27(+1.50%) |
Mar 04, 2010 | 18.06 | 18.34 | 17.95 | 18.27 | 4,494,853 | +0.21(+1.18%) |
Mar 03, 2010 | 17.98 | 18.11 | 17.83 | 18.06 | 4,940,498 | +0.11(+0.61%) |
Mar 02, 2010 | 17.68 | 18.25 | 17.66 | 17.95 | 8,055,477 | +0.34(+1.91%) |
Mar 01, 2010 | 17.37 | 17.66 | 17.32 | 17.61 | 3,825,484 | +0.30(+1.75%) |
Feb 26, 2010 | 17.34 | 17.37 | 17.05 | 17.31 | 4,490,239 | -0.06(-0.36%) |
Feb 25, 2010 | 17.05 | 17.39 | 16.85 | 17.37 | 7,400,691 | -0.05(-0.28%) |
Feb 24, 2010 | 17.03 | 17.43 | 16.94 | 17.42 | 4,866,500 | +0.47(+2.80%) |
Feb 23, 2010 | 17.60 | 17.60 | 16.79 | 16.94 | 7,438,692 | -0.78(-4.38%) |
Feb 22, 2010 | 17.60 | 17.80 | 17.50 | 17.72 | 5,007,625 | +0.21(+1.18%) |
Feb 19, 2010 | 17.48 | 17.67 | 17.02 | 17.51 | 7,089,996 | -0.16(-0.93%) |
Feb 18, 2010 | 17.10 | 17.71 | 17.10 | 17.68 | 6,486,160 | +0.39(+2.27%) |
Feb 17, 2010 | 17.32 | 17.46 | 17.12 | 17.29 | 4,814,512 | +0.15(+0.88%) |
Feb 16, 2010 | 16.98 | 17.15 | 16.57 | 17.14 | 5,669,217 | +0.16(+0.93%) |
Feb 12, 2010 | 16.81 | 16.98 | 16.98 | 16.98 | 5,611,618 | -0.08(-0.48%) |
Feb 11, 2010 | 16.80 | 17.10 | 16.30 | 17.06 | 5,660,711 | +0.25(+1.47%) |
Feb 10, 2010 | 16.84 | 17.10 | 16.53 | 16.81 | 4,859,194 | -0.03(-0.16%) |
Feb 09, 2010 | 16.84 | 17.32 | 16.39 | 16.84 | 15,323,995 | +0.69(+4.26%) |
Feb 08, 2010 | 16.37 | 16.85 | 16.06 | 16.15 | 7,320,888 | -0.15(-0.93%) |
Feb 05, 2010 | 16.37 | 16.69 | 15.48 | 16.30 | 10,328,417 | -0.03(-0.21%) |
Feb 04, 2010 | 17.32 | 17.32 | 16.33 | 16.34 | 10,389,984 | -1.17(-6.67%) |
Feb 03, 2010 | 17.87 | 17.93 | 17.34 | 17.51 | 5,869,560 | -0.48(-2.67%) |
Feb 02, 2010 | 17.18 | 18.08 | 16.99 | 17.99 | 8,773,024 | +0.88(+5.12%) |