Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.99 | 22.99 | 21.61 | 21.66 | 2,853,144 | -0.64(-2.88%) |
Apr 29, 2010 | 22.08 | 22.33 | 21.76 | 22.30 | 2,106,479 | +0.38(+1.75%) |
Apr 28, 2010 | 22.02 | 22.17 | 21.65 | 21.92 | 1,125,031 | +0.11(+0.48%) |
Apr 27, 2010 | 22.56 | 22.64 | 21.82 | 21.82 | 1,767,960 | -0.87(-3.84%) |
Apr 26, 2010 | 22.45 | 22.79 | 22.34 | 22.69 | 1,618,435 | +0.20(+0.88%) |
Apr 23, 2010 | 22.14 | 22.56 | 21.90 | 22.49 | 2,341,866 | +0.35(+1.56%) |
Apr 22, 2010 | 21.70 | 22.24 | 21.67 | 22.14 | 1,471,715 | +0.14(+0.65%) |
Apr 21, 2010 | 21.58 | 22.04 | 21.40 | 22.00 | 1,242,878 | +0.41(+1.92%) |
Apr 20, 2010 | 21.48 | 21.62 | 21.28 | 21.59 | 1,491,179 | +0.22(+1.04%) |
Apr 19, 2010 | 20.85 | 21.41 | 20.85 | 21.36 | 2,282,890 | +0.46(+2.19%) |
Apr 16, 2010 | 21.01 | 21.32 | 20.77 | 20.91 | 2,340,000 | -0.28(-1.34%) |
Apr 15, 2010 | 21.38 | 21.61 | 21.04 | 21.19 | 10,059,778 | -0.62(-2.83%) |
Apr 14, 2010 | 22.08 | 22.25 | 21.69 | 21.81 | 891,893 | -0.18(-0.81%) |
Apr 13, 2010 | 20.96 | 22.09 | 20.93 | 21.99 | 1,789,170 | +0.97(+4.61%) |
Apr 12, 2010 | 21.04 | 21.20 | 20.76 | 21.02 | 1,271,160 | +0.04(+0.21%) |
Apr 09, 2010 | 20.48 | 21.06 | 20.28 | 20.98 | 1,294,878 | +0.77(+3.82%) |
Apr 08, 2010 | 20.23 | 20.41 | 20.07 | 20.20 | 716,265 | -0.06(-0.30%) |
Apr 07, 2010 | 20.50 | 20.78 | 20.10 | 20.27 | 1,095,878 | -0.36(-1.77%) |
Apr 06, 2010 | 19.39 | 20.64 | 19.37 | 20.63 | 1,560,402 | +1.08(+5.53%) |
Apr 05, 2010 | 19.09 | 19.56 | 19.00 | 19.55 | 585,159 | +0.58(+3.06%) |
Apr 01, 2010 | 19.15 | 18.97 | 18.97 | 18.97 | 659,390 | -0.09(-0.45%) |
Mar 31, 2010 | 18.99 | 19.36 | 18.94 | 19.05 | 912,260 | -0.08(-0.42%) |
Mar 30, 2010 | 18.94 | 19.17 | 18.86 | 19.13 | 816,001 | +0.27(+1.41%) |
Mar 29, 2010 | 19.03 | 19.18 | 18.76 | 18.87 | 1,146,302 | -0.14(-0.75%) |
Mar 26, 2010 | 19.30 | 19.35 | 18.90 | 19.01 | 912,748 | -0.16(-0.86%) |
Mar 25, 2010 | 19.32 | 19.52 | 19.16 | 19.18 | 1,284,955 | -0.05(-0.25%) |
Mar 24, 2010 | 19.17 | 19.40 | 19.11 | 19.22 | 1,072,061 | -0.01(-0.03%) |
Mar 23, 2010 | 19.40 | 19.41 | 18.99 | 19.23 | 624,987 | -0.12(-0.63%) |
Mar 22, 2010 | 18.93 | 19.46 | 18.91 | 19.35 | 821,855 | +0.27(+1.44%) |
Mar 19, 2010 | 19.43 | 19.43 | 18.98 | 19.08 | 958,720 | -0.26(-1.33%) |
Mar 18, 2010 | 19.32 | 19.57 | 19.24 | 19.33 | 579,186 | -0.03(-0.16%) |
Mar 17, 2010 | 19.31 | 19.49 | 19.21 | 19.37 | 933,320 | +0.10(+0.54%) |
Mar 16, 2010 | 18.97 | 19.32 | 18.91 | 19.26 | 1,293,225 | +0.32(+1.71%) |
Mar 15, 2010 | 18.74 | 18.97 | 18.69 | 18.94 | 642,767 | -0.06(-0.32%) |
Mar 12, 2010 | 19.24 | 19.24 | 18.86 | 19.00 | 1,094,664 | -0.08(-0.42%) |
Mar 11, 2010 | 19.00 | 19.15 | 18.96 | 19.08 | 1,116,910 | -0.07(-0.38%) |
Mar 10, 2010 | 18.84 | 19.49 | 18.82 | 19.15 | 2,562,924 | +0.24(+1.29%) |
Mar 09, 2010 | 18.54 | 19.32 | 18.47 | 18.91 | 2,410,209 | +0.29(+1.58%) |
Mar 08, 2010 | 18.07 | 18.66 | 17.98 | 18.61 | 851,965 | +0.54(+2.97%) |
Mar 05, 2010 | 17.48 | 18.13 | 17.41 | 18.08 | 1,000,975 | +0.69(+3.97%) |
Mar 04, 2010 | 17.40 | 17.40 | 17.29 | 17.39 | 642,713 | +0.05(+0.28%) |
Mar 03, 2010 | 17.54 | 17.54 | 17.28 | 17.34 | 439,966 | -0.16(-0.91%) |
Mar 02, 2010 | 17.58 | 17.67 | 17.40 | 17.50 | 1,179,943 | -0.10(-0.56%) |
Mar 01, 2010 | 17.38 | 17.73 | 17.29 | 17.59 | 1,427,793 | +0.29(+1.66%) |
Feb 26, 2010 | 17.25 | 17.47 | 17.11 | 17.31 | 1,133,310 | +0.12(+0.71%) |
Feb 25, 2010 | 16.68 | 17.21 | 16.63 | 17.18 | 1,198,641 | +0.26(+1.52%) |
Feb 24, 2010 | 16.86 | 16.97 | 16.76 | 16.93 | 1,566,961 | +0.07(+0.40%) |
Feb 23, 2010 | 16.88 | 17.06 | 16.83 | 16.86 | 2,436,730 | -0.13(-0.76%) |
Feb 22, 2010 | 16.84 | 17.02 | 16.69 | 16.99 | 1,437,386 | +0.26(+1.57%) |
Feb 19, 2010 | 16.74 | 16.93 | 16.63 | 16.73 | 1,761,720 | -0.08(-0.47%) |
Feb 18, 2010 | 16.64 | 16.89 | 16.60 | 16.81 | 1,836,288 | +0.08(+0.47%) |
Feb 17, 2010 | 16.76 | 16.87 | 16.63 | 16.73 | 1,402,147 | +0.00(+0.00%) |
Feb 16, 2010 | 16.63 | 16.81 | 16.52 | 16.73 | 1,735,611 | +0.29(+1.78%) |
Feb 12, 2010 | 16.21 | 16.43 | 16.43 | 16.43 | 967,434 | +0.09(+0.56%) |
Feb 11, 2010 | 16.39 | 16.45 | 16.16 | 16.34 | 1,498,327 | -0.13(-0.78%) |
Feb 10, 2010 | 16.59 | 16.65 | 16.21 | 16.47 | 1,843,336 | -0.20(-1.17%) |
Feb 09, 2010 | 17.15 | 17.15 | 16.59 | 16.67 | 1,509,161 | -0.25(-1.48%) |
Feb 08, 2010 | 17.23 | 17.45 | 16.90 | 16.92 | 995,082 | -0.31(-1.81%) |
Feb 05, 2010 | 17.17 | 17.55 | 16.82 | 17.23 | 1,167,473 | +0.07(+0.43%) |
Feb 04, 2010 | 17.60 | 17.62 | 16.99 | 17.15 | 1,542,004 | -0.62(-3.51%) |
Feb 03, 2010 | 17.87 | 18.02 | 17.78 | 17.78 | 1,344,921 | -0.25(-1.39%) |
Feb 02, 2010 | 17.93 | 18.08 | 17.69 | 18.03 | 2,026,370 | +0.41(+2.34%) |