Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.82 | 20.82 | 20.07 | 20.24 | 4,746,435 | -0.51(-2.44%) |
Apr 29, 2010 | 20.35 | 20.87 | 20.28 | 20.75 | 2,767,494 | +0.47(+2.32%) |
Apr 28, 2010 | 20.50 | 20.68 | 20.23 | 20.28 | 3,232,554 | -0.13(-0.65%) |
Apr 27, 2010 | 20.50 | 20.71 | 20.36 | 20.41 | 2,332,704 | -0.18(-0.89%) |
Apr 26, 2010 | 20.76 | 20.80 | 20.49 | 20.59 | 3,082,536 | -0.28(-1.36%) |
Apr 23, 2010 | 20.47 | 20.90 | 20.47 | 20.88 | 4,033,275 | +0.41(+2.02%) |
Apr 22, 2010 | 20.08 | 20.52 | 20.04 | 20.46 | 3,689,922 | +0.31(+1.54%) |
Apr 21, 2010 | 19.94 | 20.19 | 19.89 | 20.15 | 2,709,612 | +0.27(+1.36%) |
Apr 20, 2010 | 19.78 | 19.93 | 19.74 | 19.88 | 2,377,791 | +0.15(+0.76%) |
Apr 19, 2010 | 19.98 | 20.03 | 19.56 | 19.73 | 2,966,160 | -0.23(-1.15%) |
Apr 16, 2010 | 19.58 | 19.97 | 19.42 | 19.96 | 3,557,502 | +0.09(+0.47%) |
Apr 15, 2010 | 19.89 | 20.00 | 19.74 | 19.87 | 2,494,929 | -0.07(-0.33%) |
Apr 14, 2010 | 19.97 | 20.06 | 19.85 | 19.94 | 3,070,368 | +0.09(+0.44%) |
Apr 13, 2010 | 19.74 | 19.86 | 19.63 | 19.85 | 2,442,396 | +0.06(+0.30%) |
Apr 12, 2010 | 19.75 | 19.85 | 19.63 | 19.79 | 2,213,238 | -0.01(-0.05%) |
Apr 09, 2010 | 19.75 | 19.81 | 19.58 | 19.80 | 2,525,082 | -0.01(-0.05%) |
Apr 08, 2010 | 19.82 | 19.92 | 19.52 | 19.81 | 2,633,508 | -0.05(-0.24%) |
Apr 07, 2010 | 19.93 | 20.27 | 19.78 | 19.86 | 4,561,245 | +0.03(+0.13%) |
Apr 06, 2010 | 19.60 | 19.87 | 19.50 | 19.83 | 2,949,408 | +0.00(+0.00%) |
Apr 05, 2010 | 19.93 | 20.06 | 19.73 | 19.83 | 2,362,071 | -0.10(-0.49%) |
Apr 01, 2010 | 19.78 | 19.93 | 19.93 | 19.93 | 6,210,000 | +0.19(+0.95%) |
Mar 31, 2010 | 19.90 | 19.97 | 19.67 | 19.74 | 2,903,385 | -0.12(-0.59%) |
Mar 30, 2010 | 19.94 | 20.05 | 19.68 | 19.86 | 2,075,640 | -0.03(-0.13%) |
Mar 29, 2010 | 19.88 | 20.07 | 19.75 | 19.88 | 1,912,353 | -0.02(-0.10%) |
Mar 26, 2010 | 19.74 | 19.99 | 19.71 | 19.90 | 2,776,269 | +0.19(+0.96%) |
Mar 25, 2010 | 19.90 | 19.99 | 19.54 | 19.71 | 3,989,316 | -0.09(-0.45%) |
Mar 24, 2010 | 19.96 | 20.01 | 19.65 | 19.80 | 3,737,343 | -0.13(-0.65%) |
Mar 23, 2010 | 19.91 | 20.09 | 19.60 | 19.93 | 4,195,911 | +0.11(+0.54%) |
Mar 22, 2010 | 18.85 | 20.02 | 18.85 | 19.83 | 8,372,061 | +1.02(+5.42%) |
Mar 19, 2010 | 18.96 | 18.97 | 18.77 | 18.81 | 2,369,637 | -0.11(-0.58%) |
Mar 18, 2010 | 18.79 | 18.94 | 18.70 | 18.92 | 1,911,027 | +0.09(+0.46%) |
Mar 17, 2010 | 19.00 | 19.08 | 18.77 | 18.83 | 3,172,284 | -0.08(-0.41%) |
Mar 16, 2010 | 19.10 | 19.31 | 18.84 | 18.91 | 3,803,847 | -0.08(-0.42%) |
Mar 15, 2010 | 18.85 | 19.03 | 18.48 | 18.99 | 2,940,858 | +0.22(+1.15%) |
Mar 12, 2010 | 18.65 | 18.81 | 18.40 | 18.77 | 1,775,520 | +0.09(+0.46%) |
Mar 11, 2010 | 18.74 | 18.77 | 18.53 | 18.68 | 1,748,988 | -0.03(-0.18%) |
Mar 10, 2010 | 18.65 | 18.81 | 18.59 | 18.72 | 1,889,832 | +0.04(+0.21%) |
Mar 09, 2010 | 18.88 | 18.99 | 18.57 | 18.68 | 4,183,227 | -0.27(-1.43%) |
Mar 08, 2010 | 18.87 | 19.02 | 18.78 | 18.95 | 2,528,307 | +0.02(+0.12%) |
Mar 05, 2010 | 18.81 | 19.00 | 18.67 | 18.92 | 2,507,640 | +0.20(+1.05%) |
Mar 04, 2010 | 18.58 | 18.98 | 18.50 | 18.73 | 3,466,131 | +0.19(+1.01%) |
Mar 03, 2010 | 18.62 | 18.71 | 18.48 | 18.54 | 3,189,738 | -0.14(-0.75%) |
Mar 02, 2010 | 18.39 | 18.70 | 18.32 | 18.68 | 4,341,513 | +0.25(+1.37%) |
Mar 01, 2010 | 18.70 | 18.74 | 18.38 | 18.43 | 3,934,263 | -0.15(-0.83%) |
Feb 26, 2010 | 18.78 | 18.80 | 18.52 | 18.58 | 4,259,010 | -0.11(-0.59%) |
Feb 25, 2010 | 18.53 | 18.82 | 18.51 | 18.69 | 8,453,676 | +0.10(+0.52%) |
Feb 24, 2010 | 17.30 | 18.75 | 17.29 | 18.59 | 20,158,118 | +2.03(+12.26%) |
Feb 23, 2010 | 16.56 | 16.66 | 16.38 | 16.56 | 4,638,888 | +0.05(+0.32%) |
Feb 22, 2010 | 16.71 | 16.81 | 16.50 | 16.51 | 3,861,591 | -0.16(-0.94%) |
Feb 19, 2010 | 16.57 | 16.80 | 16.51 | 16.67 | 2,938,527 | +0.04(+0.24%) |
Feb 18, 2010 | 16.63 | 16.68 | 16.53 | 16.63 | 1,643,427 | -0.07(-0.42%) |
Feb 17, 2010 | 16.44 | 16.73 | 16.42 | 16.70 | 2,219,859 | +0.26(+1.56%) |
Feb 16, 2010 | 16.37 | 16.66 | 16.29 | 16.44 | 5,277,000 | +0.32(+1.96%) |
Feb 12, 2010 | 15.87 | 16.12 | 16.12 | 16.12 | 10,661,400 | +0.22(+1.38%) |
Feb 11, 2010 | 15.88 | 15.92 | 15.74 | 15.90 | 2,657,808 | -0.02(-0.15%) |
Feb 10, 2010 | 15.92 | 16.09 | 15.78 | 15.93 | 3,032,238 | -0.06(-0.40%) |
Feb 09, 2010 | 15.79 | 16.03 | 15.72 | 15.99 | 3,749,205 | +0.28(+1.80%) |
Feb 08, 2010 | 16.04 | 16.08 | 15.67 | 15.71 | 8,184,498 | -0.35(-2.18%) |
Feb 05, 2010 | 16.23 | 16.24 | 16.02 | 16.06 | 8,872,632 | -0.31(-1.87%) |
Feb 04, 2010 | 16.66 | 16.70 | 16.33 | 16.36 | 10,197,525 | -0.70(-4.10%) |
Feb 03, 2010 | 16.90 | 17.24 | 16.83 | 17.06 | 5,797,482 | +0.10(+0.57%) |
Feb 02, 2010 | 16.71 | 17.02 | 16.68 | 16.97 | 4,244,037 | +0.31(+1.86%) |