Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.35 | 21.57 | 21.07 | 21.09 | 22,208,904 | -0.22(-1.02%) |
Apr 29, 2010 | 21.18 | 21.46 | 21.15 | 21.31 | 16,620,760 | +0.29(+1.37%) |
Apr 28, 2010 | 21.21 | 21.42 | 20.80 | 21.02 | 18,933,456 | +0.02(+0.11%) |
Apr 27, 2010 | 21.84 | 21.84 | 20.93 | 21.00 | 1,229 | -0.90(-4.12%) |
Apr 26, 2010 | 21.88 | 22.19 | 21.87 | 21.90 | 23,834,490 | -0.05(-0.21%) |
Apr 23, 2010 | 21.43 | 21.97 | 21.24 | 21.95 | 24,225,256 | +0.54(+2.51%) |
Apr 22, 2010 | 20.69 | 21.54 | 20.57 | 21.41 | 20,682,982 | +0.68(+3.26%) |
Apr 21, 2010 | 20.73 | 20.83 | 20.55 | 20.73 | 82,121 | +0.03(+0.15%) |
Apr 20, 2010 | 20.64 | 20.98 | 20.64 | 20.70 | 257 | +0.13(+0.64%) |
Apr 19, 2010 | 20.37 | 20.58 | 20.16 | 20.57 | 13,558,163 | +0.19(+0.95%) |
Apr 16, 2010 | 20.58 | 20.71 | 20.24 | 20.37 | 16,821,506 | -0.29(-1.39%) |
Apr 15, 2010 | 20.57 | 20.77 | 20.51 | 20.66 | 15,511,575 | +0.05(+0.26%) |
Apr 14, 2010 | 20.43 | 20.64 | 20.25 | 20.61 | 23,766,304 | +0.29(+1.41%) |
Apr 13, 2010 | 19.71 | 20.39 | 19.71 | 20.32 | 22,037,794 | +0.48(+2.42%) |
Apr 12, 2010 | 19.83 | 19.84 | 19.66 | 19.84 | 10,015,915 | -0.02(-0.12%) |
Apr 09, 2010 | 19.86 | 19.89 | 19.59 | 19.86 | 11,096,074 | +0.03(+0.16%) |
Apr 08, 2010 | 19.51 | 19.91 | 19.48 | 19.83 | 17,651,480 | +0.26(+1.35%) |
Apr 07, 2010 | 19.32 | 19.69 | 19.27 | 19.57 | 19,871,798 | +0.21(+1.08%) |
Apr 06, 2010 | 19.28 | 19.42 | 19.17 | 19.36 | 12,900,751 | +0.16(+0.81%) |
Apr 05, 2010 | 19.07 | 19.27 | 19.01 | 19.20 | 9,098,462 | +0.19(+0.98%) |
Apr 01, 2010 | 18.89 | 19.02 | 19.02 | 19.02 | 13,028,945 | +0.23(+1.24%) |
Mar 31, 2010 | 18.80 | 18.86 | 18.72 | 18.79 | 11,623,853 | -0.08(-0.41%) |
Mar 30, 2010 | 18.90 | 19.03 | 18.84 | 18.86 | 8,981,101 | +0.02(+0.12%) |
Mar 29, 2010 | 19.00 | 19.08 | 18.80 | 18.84 | 10,253,390 | -0.13(-0.69%) |
Mar 26, 2010 | 18.94 | 19.06 | 18.84 | 18.97 | 15,723,088 | +0.11(+0.58%) |
Mar 25, 2010 | 19.00 | 19.08 | 18.86 | 18.86 | 16,487,002 | -0.03(-0.16%) |
Mar 24, 2010 | 19.18 | 19.18 | 18.87 | 18.89 | 12,654,474 | -0.35(-1.81%) |
Mar 23, 2010 | 19.18 | 19.24 | 18.96 | 19.24 | 15,859,991 | +0.11(+0.57%) |
Mar 22, 2010 | 19.10 | 19.40 | 19.09 | 19.13 | 15,903,551 | -0.07(-0.36%) |
Mar 19, 2010 | 19.35 | 19.38 | 19.10 | 19.20 | 21,069,168 | -0.09(-0.48%) |
Mar 18, 2010 | 19.53 | 19.58 | 19.24 | 19.30 | 13,406,424 | -0.20(-1.03%) |
Mar 17, 2010 | 19.48 | 19.62 | 19.41 | 19.50 | 16,278,083 | +0.09(+0.44%) |
Mar 16, 2010 | 19.40 | 19.57 | 19.27 | 19.41 | 16,767,132 | +0.01(+0.04%) |
Mar 15, 2010 | 19.29 | 19.44 | 19.25 | 19.41 | 11,598,862 | +0.07(+0.36%) |
Mar 12, 2010 | 19.20 | 19.38 | 19.08 | 19.34 | 20,926,098 | +0.28(+1.46%) |
Mar 11, 2010 | 18.79 | 19.08 | 18.72 | 19.06 | 11,014,441 | +0.23(+1.24%) |
Mar 10, 2010 | 18.58 | 18.86 | 18.53 | 18.82 | 12,484,050 | +0.22(+1.17%) |
Mar 09, 2010 | 18.51 | 18.78 | 18.48 | 18.61 | 14,381,762 | -0.02(-0.11%) |
Mar 08, 2010 | 18.66 | 18.70 | 18.54 | 18.63 | 12,294,286 | -0.01(-0.05%) |
Mar 05, 2010 | 18.50 | 18.72 | 18.48 | 18.64 | 13,882,344 | +0.20(+1.09%) |
Mar 04, 2010 | 18.31 | 18.46 | 18.24 | 18.44 | 13,796,884 | +0.13(+0.72%) |
Mar 03, 2010 | 18.36 | 18.58 | 18.24 | 18.31 | 12,421,940 | -0.05(-0.30%) |
Mar 02, 2010 | 18.58 | 18.60 | 18.30 | 18.36 | 12,757,321 | -0.22(-1.21%) |
Mar 01, 2010 | 18.44 | 18.60 | 18.29 | 18.58 | 12,518,050 | +0.21(+1.14%) |
Feb 26, 2010 | 18.45 | 18.58 | 18.37 | 18.38 | 16,905,990 | -0.09(-0.46%) |
Feb 25, 2010 | 17.91 | 18.50 | 17.91 | 18.46 | 21,670,888 | +0.15(+0.84%) |
Feb 24, 2010 | 17.69 | 18.33 | 17.69 | 18.31 | 21,398,200 | +0.63(+3.56%) |
Feb 23, 2010 | 17.89 | 17.98 | 17.59 | 17.68 | 21,521,680 | -0.20(-1.13%) |
Feb 22, 2010 | 18.16 | 18.19 | 17.73 | 17.88 | 33,303,200 | -0.05(-0.26%) |
Feb 19, 2010 | 17.89 | 18.00 | 17.66 | 17.93 | 24,372,694 | -0.02(-0.09%) |
Feb 18, 2010 | 17.81 | 17.98 | 17.68 | 17.94 | 11,059,350 | +0.08(+0.43%) |
Feb 17, 2010 | 17.79 | 17.96 | 17.72 | 17.86 | 15,191,483 | +0.24(+1.36%) |
Feb 16, 2010 | 17.27 | 17.63 | 17.22 | 17.62 | 11,603,427 | +0.45(+2.62%) |
Feb 12, 2010 | 17.08 | 17.17 | 17.17 | 17.17 | 14,524,936 | -0.01(-0.05%) |
Feb 11, 2010 | 16.97 | 17.23 | 16.76 | 17.18 | 16,397,612 | +0.29(+1.70%) |
Feb 10, 2010 | 16.93 | 16.96 | 16.64 | 16.90 | 12,436,819 | -0.03(-0.18%) |
Feb 09, 2010 | 17.07 | 17.10 | 16.79 | 16.93 | 21,371,318 | -0.03(-0.18%) |
Feb 08, 2010 | 16.86 | 17.25 | 16.83 | 16.96 | 15,939,183 | +0.22(+1.34%) |
Feb 05, 2010 | 16.73 | 16.91 | 16.50 | 16.73 | 19,544,584 | -0.01(-0.05%) |
Feb 04, 2010 | 16.96 | 17.12 | 16.72 | 16.74 | 23,786,076 | -0.40(-2.31%) |
Feb 03, 2010 | 17.31 | 17.42 | 16.79 | 17.14 | 50,083,528 | -0.36(-2.08%) |
Feb 02, 2010 | 17.03 | 17.55 | 16.72 | 17.50 | 20,960,310 | +0.51(+3.01%) |