Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.91 | 20.04 | 19.77 | 19.88 | 2,729,906 | -0.05(-0.27%) |
Apr 29, 2010 | 19.50 | 20.05 | 19.42 | 19.94 | 3,826,767 | +0.45(+2.30%) |
Apr 28, 2010 | 19.70 | 19.86 | 19.26 | 19.49 | 4,678,671 | -0.25(-1.27%) |
Apr 27, 2010 | 20.22 | 20.33 | 19.64 | 19.74 | 3,378,059 | -0.48(-2.35%) |
Apr 26, 2010 | 20.23 | 20.56 | 20.18 | 20.22 | 4,096,229 | +0.04(+0.22%) |
Apr 23, 2010 | 19.54 | 20.21 | 19.37 | 20.17 | 3,880,016 | +0.57(+2.93%) |
Apr 22, 2010 | 19.19 | 19.66 | 19.08 | 19.60 | 4,141,827 | +0.21(+1.06%) |
Apr 21, 2010 | 19.52 | 19.67 | 19.31 | 19.39 | 2,803,513 | -0.18(-0.92%) |
Apr 20, 2010 | 19.39 | 19.75 | 19.18 | 19.57 | 4,396,854 | +0.29(+1.49%) |
Apr 19, 2010 | 19.21 | 19.37 | 19.08 | 19.28 | 2,902,891 | -0.02(-0.09%) |
Apr 16, 2010 | 19.52 | 19.81 | 19.26 | 19.30 | 5,567,424 | -0.29(-1.47%) |
Apr 15, 2010 | 19.45 | 19.59 | 19.40 | 19.59 | 3,053,742 | +0.10(+0.51%) |
Apr 14, 2010 | 19.52 | 19.60 | 19.26 | 19.49 | 3,804,938 | -0.04(-0.18%) |
Apr 13, 2010 | 19.32 | 19.73 | 19.18 | 19.52 | 4,125,275 | +0.13(+0.69%) |
Apr 12, 2010 | 19.55 | 19.63 | 19.17 | 19.39 | 4,198,522 | -0.13(-0.69%) |
Apr 09, 2010 | 19.53 | 19.87 | 19.43 | 19.52 | 9,118,143 | +0.66(+3.52%) |
Apr 08, 2010 | 18.58 | 18.94 | 18.58 | 18.86 | 4,132,070 | +0.22(+1.20%) |
Apr 07, 2010 | 19.74 | 19.75 | 18.59 | 18.64 | 14,849,665 | -1.10(-5.59%) |
Apr 06, 2010 | 19.05 | 19.78 | 18.86 | 19.74 | 5,423,974 | +0.67(+3.53%) |
Apr 05, 2010 | 18.60 | 19.09 | 18.49 | 19.07 | 2,685,157 | +0.48(+2.56%) |
Apr 01, 2010 | 18.52 | 18.59 | 18.59 | 18.59 | 2,717,945 | -0.08(-0.43%) |
Mar 31, 2010 | 18.32 | 18.82 | 18.28 | 18.67 | 2,651,493 | +0.22(+1.22%) |
Mar 30, 2010 | 18.30 | 18.48 | 18.16 | 18.45 | 1,538,999 | +0.08(+0.44%) |
Mar 29, 2010 | 18.38 | 18.48 | 18.13 | 18.37 | 3,449,238 | +0.02(+0.10%) |
Mar 26, 2010 | 18.45 | 18.56 | 18.20 | 18.35 | 3,014,264 | +0.02(+0.10%) |
Mar 25, 2010 | 18.62 | 18.74 | 18.33 | 18.33 | 2,536,535 | -0.21(-1.11%) |
Mar 24, 2010 | 18.87 | 18.87 | 18.40 | 18.54 | 2,818,163 | -0.13(-0.67%) |
Mar 23, 2010 | 18.80 | 18.97 | 18.53 | 18.66 | 2,812,014 | -0.13(-0.67%) |
Mar 22, 2010 | 18.72 | 18.81 | 18.43 | 18.79 | 3,655,557 | +0.03(+0.14%) |
Mar 19, 2010 | 19.24 | 19.26 | 18.61 | 18.76 | 4,082,073 | -0.36(-1.88%) |
Mar 18, 2010 | 19.08 | 19.19 | 19.00 | 19.12 | 2,626,929 | +0.01(+0.05%) |
Mar 17, 2010 | 19.32 | 19.37 | 19.03 | 19.11 | 2,707,029 | -0.22(-1.11%) |
Mar 16, 2010 | 19.51 | 19.56 | 19.16 | 19.33 | 2,586,501 | -0.10(-0.51%) |
Mar 15, 2010 | 19.26 | 19.53 | 19.22 | 19.43 | 1,645,619 | -0.03(-0.14%) |
Mar 12, 2010 | 19.59 | 19.65 | 19.34 | 19.45 | 2,450,569 | -0.09(-0.46%) |
Mar 11, 2010 | 19.58 | 19.70 | 19.38 | 19.54 | 2,878,460 | -0.01(-0.05%) |
Mar 10, 2010 | 19.30 | 19.61 | 19.13 | 19.55 | 2,608,688 | +0.23(+1.21%) |
Mar 09, 2010 | 19.14 | 19.46 | 19.05 | 19.32 | 3,036,924 | +0.15(+0.80%) |
Mar 08, 2010 | 18.98 | 19.27 | 18.85 | 19.17 | 3,933,382 | +0.17(+0.90%) |
Mar 05, 2010 | 19.05 | 19.19 | 18.76 | 19.00 | 10,305,751 | +0.53(+2.87%) |
Mar 04, 2010 | 19.52 | 19.85 | 17.86 | 18.47 | 17,270,876 | -1.00(-5.16%) |
Mar 03, 2010 | 19.23 | 19.73 | 19.16 | 19.47 | 4,480,814 | +0.38(+1.97%) |
Mar 02, 2010 | 19.28 | 19.45 | 19.00 | 19.09 | 3,307,769 | -0.19(-0.98%) |
Mar 01, 2010 | 18.41 | 19.28 | 18.13 | 19.28 | 7,090,861 | +1.37(+7.66%) |
Feb 26, 2010 | 17.76 | 17.97 | 17.71 | 17.91 | 3,582,669 | +0.09(+0.50%) |
Feb 25, 2010 | 17.62 | 17.87 | 17.38 | 17.82 | 2,142,958 | -0.08(-0.45%) |
Feb 24, 2010 | 17.94 | 17.98 | 17.73 | 17.90 | 4,249,917 | +0.06(+0.35%) |
Feb 23, 2010 | 17.78 | 17.85 | 17.47 | 17.84 | 4,003,655 | +0.04(+0.25%) |
Feb 22, 2010 | 17.68 | 17.91 | 17.51 | 17.79 | 5,177,349 | +0.14(+0.81%) |
Feb 19, 2010 | 17.61 | 17.67 | 17.33 | 17.65 | 3,181,923 | +0.04(+0.26%) |
Feb 18, 2010 | 17.44 | 17.80 | 17.38 | 17.61 | 3,417,429 | +0.21(+1.19%) |
Feb 17, 2010 | 17.13 | 17.46 | 17.09 | 17.40 | 3,589,724 | +0.30(+1.78%) |
Feb 16, 2010 | 16.65 | 17.09 | 16.56 | 17.09 | 2,792,623 | +0.61(+3.70%) |
Feb 12, 2010 | 16.47 | 16.48 | 16.48 | 16.48 | 2,727,199 | +0.13(+0.82%) |
Feb 11, 2010 | 16.11 | 16.38 | 15.81 | 16.35 | 3,624,300 | +0.22(+1.33%) |
Feb 10, 2010 | 16.18 | 16.27 | 15.83 | 16.13 | 2,672,741 | -0.07(-0.44%) |
Feb 09, 2010 | 16.05 | 16.41 | 15.94 | 16.21 | 2,972,052 | +0.29(+1.80%) |
Feb 08, 2010 | 15.88 | 16.03 | 15.72 | 15.92 | 3,484,219 | +0.00(+0.00%) |
Feb 05, 2010 | 16.06 | 16.22 | 15.53 | 15.92 | 5,068,057 | -0.15(-0.95%) |
Feb 04, 2010 | 16.69 | 16.69 | 16.05 | 16.07 | 3,148,937 | -0.75(-4.48%) |
Feb 03, 2010 | 16.86 | 17.06 | 16.63 | 16.82 | 2,223,184 | -0.12(-0.69%) |
Feb 02, 2010 | 17.10 | 17.15 | 16.68 | 16.94 | 3,521,746 | -0.11(-0.63%) |