Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.27 | 18.32 | 17.84 | 17.86 | 25,861,360 | -0.35(-1.91%) |
Apr 29, 2010 | 17.92 | 18.46 | 17.84 | 18.20 | 27,388,282 | +0.48(+2.71%) |
Apr 28, 2010 | 17.73 | 17.96 | 17.61 | 17.72 | 18,628,992 | +0.23(+1.30%) |
Apr 27, 2010 | 17.78 | 18.00 | 17.44 | 17.50 | 56,937 | -0.43(-2.38%) |
Apr 26, 2010 | 18.16 | 18.30 | 17.87 | 17.92 | 17,142,734 | -0.29(-1.58%) |
Apr 23, 2010 | 18.26 | 18.30 | 18.00 | 18.21 | 16,662,748 | -0.05(-0.26%) |
Apr 22, 2010 | 18.44 | 18.49 | 18.07 | 18.26 | 40,794,036 | -0.38(-2.04%) |
Apr 21, 2010 | 18.40 | 18.96 | 18.28 | 18.64 | 1,761,108 | -0.18(-0.96%) |
Apr 20, 2010 | 18.23 | 18.93 | 18.10 | 18.82 | 83,241 | +0.40(+2.17%) |
Apr 19, 2010 | 18.08 | 18.48 | 18.00 | 18.42 | 22,550,820 | +0.11(+0.58%) |
Apr 16, 2010 | 18.80 | 18.84 | 17.78 | 18.31 | 43,317,436 | -0.54(-2.87%) |
Apr 15, 2010 | 18.84 | 18.96 | 18.68 | 18.85 | 28,351,240 | +0.01(+0.04%) |
Apr 14, 2010 | 18.48 | 18.88 | 18.45 | 18.84 | 22,327,258 | +0.48(+2.62%) |
Apr 13, 2010 | 18.30 | 18.44 | 18.19 | 18.36 | 20,830,310 | +0.01(+0.07%) |
Apr 12, 2010 | 18.15 | 18.41 | 18.09 | 18.35 | 16,529,858 | +0.23(+1.29%) |
Apr 09, 2010 | 18.11 | 18.19 | 17.93 | 18.12 | 11,139,385 | +0.02(+0.11%) |
Apr 08, 2010 | 17.72 | 18.20 | 17.68 | 18.10 | 21,291,346 | +0.22(+1.21%) |
Apr 07, 2010 | 18.10 | 18.16 | 17.66 | 17.88 | 18,550,034 | -0.18(-1.02%) |
Apr 06, 2010 | 17.60 | 18.13 | 17.60 | 18.06 | 18,710,584 | +0.55(+3.12%) |
Apr 05, 2010 | 17.56 | 17.66 | 17.44 | 17.52 | 11,792,668 | +0.01(+0.08%) |
Apr 01, 2010 | 17.37 | 17.50 | 17.50 | 17.50 | 10,225,342 | +0.24(+1.39%) |
Mar 31, 2010 | 17.15 | 17.34 | 17.10 | 17.26 | 12,670,346 | +0.01(+0.08%) |
Mar 30, 2010 | 17.33 | 17.48 | 17.22 | 17.25 | 13,678,944 | -0.07(-0.39%) |
Mar 29, 2010 | 17.36 | 17.44 | 17.21 | 17.32 | 10,361,698 | -0.03(-0.15%) |
Mar 26, 2010 | 17.48 | 17.60 | 17.20 | 17.34 | 16,248,483 | -0.08(-0.46%) |
Mar 25, 2010 | 17.54 | 17.77 | 17.40 | 17.42 | 15,873,771 | -0.01(-0.08%) |
Mar 24, 2010 | 17.38 | 17.61 | 17.38 | 17.44 | 11,070,968 | -0.04(-0.23%) |
Mar 23, 2010 | 17.46 | 17.51 | 17.27 | 17.48 | 14,380,734 | +0.02(+0.11%) |
Mar 22, 2010 | 17.24 | 17.56 | 17.22 | 17.46 | 14,574,427 | +0.05(+0.31%) |
Mar 19, 2010 | 17.40 | 17.57 | 17.16 | 17.40 | 20,995,438 | +0.10(+0.58%) |
Mar 18, 2010 | 17.37 | 17.48 | 17.18 | 17.30 | 12,870,354 | -0.15(-0.84%) |
Mar 17, 2010 | 17.33 | 17.52 | 17.24 | 17.45 | 17,814,874 | +0.06(+0.35%) |
Mar 16, 2010 | 17.28 | 17.40 | 17.18 | 17.39 | 16,137,581 | +0.15(+0.85%) |
Mar 15, 2010 | 17.08 | 17.30 | 17.06 | 17.24 | 12,611,784 | +0.15(+0.90%) |
Mar 12, 2010 | 17.10 | 17.31 | 17.02 | 17.09 | 21,263,852 | +0.13(+0.79%) |
Mar 11, 2010 | 16.56 | 16.99 | 16.52 | 16.96 | 21,958,614 | +0.34(+2.04%) |
Mar 10, 2010 | 16.51 | 16.78 | 16.48 | 16.62 | 18,016,168 | +0.19(+1.18%) |
Mar 09, 2010 | 16.51 | 16.56 | 16.32 | 16.42 | 19,900,608 | -0.21(-1.28%) |
Mar 08, 2010 | 16.74 | 16.85 | 16.64 | 16.64 | 12,295,974 | -0.14(-0.83%) |
Mar 05, 2010 | 16.55 | 16.81 | 16.40 | 16.78 | 14,184,506 | +0.31(+1.86%) |
Mar 04, 2010 | 16.41 | 16.52 | 16.34 | 16.47 | 11,770,445 | +0.06(+0.37%) |
Mar 03, 2010 | 16.44 | 16.58 | 16.38 | 16.41 | 12,605,319 | -0.06(-0.36%) |
Mar 02, 2010 | 16.54 | 16.58 | 16.36 | 16.47 | 11,878,317 | +0.15(+0.93%) |
Mar 01, 2010 | 16.39 | 16.46 | 16.24 | 16.32 | 10,279,676 | -0.07(-0.41%) |
Feb 26, 2010 | 16.12 | 16.45 | 16.12 | 16.38 | 14,189,632 | +0.21(+1.32%) |
Feb 25, 2010 | 16.08 | 16.50 | 15.98 | 16.17 | 18,837,548 | -0.33(-1.98%) |
Feb 24, 2010 | 16.26 | 16.58 | 16.23 | 16.50 | 18,055,456 | +0.34(+2.10%) |
Feb 23, 2010 | 16.26 | 16.40 | 16.11 | 16.16 | 19,961,294 | -0.19(-1.14%) |
Feb 22, 2010 | 16.31 | 16.45 | 16.15 | 16.34 | 19,294,340 | +0.27(+1.70%) |
Feb 19, 2010 | 15.86 | 16.14 | 15.85 | 16.07 | 17,732,536 | +0.15(+0.96%) |
Feb 18, 2010 | 15.73 | 15.98 | 15.66 | 15.92 | 13,632,757 | +0.12(+0.76%) |
Feb 17, 2010 | 15.87 | 15.90 | 15.63 | 15.80 | 32,986,906 | -0.09(-0.54%) |
Feb 16, 2010 | 15.48 | 15.90 | 15.46 | 15.88 | 17,251,080 | +0.40(+2.58%) |
Feb 12, 2010 | 15.48 | 15.48 | 15.48 | 15.48 | 24,864,012 | -0.15(-0.98%) |
Feb 11, 2010 | 15.76 | 15.78 | 15.50 | 15.64 | 13,148,573 | -0.08(-0.51%) |
Feb 10, 2010 | 15.62 | 15.90 | 15.49 | 15.72 | 18,355,062 | +0.08(+0.51%) |
Feb 09, 2010 | 15.73 | 15.88 | 15.48 | 15.64 | 20,642,830 | +0.00(+0.00%) |
Feb 08, 2010 | 15.92 | 16.00 | 15.58 | 15.64 | 23,663,246 | -0.32(-2.00%) |
Feb 05, 2010 | 15.86 | 16.14 | 15.50 | 15.96 | 33,784,200 | +0.21(+1.35%) |
Feb 04, 2010 | 16.17 | 16.24 | 15.72 | 15.74 | 30,868,316 | -0.54(-3.31%) |
Feb 03, 2010 | 16.48 | 16.54 | 16.12 | 16.28 | 18,556,776 | -0.27(-1.65%) |
Feb 02, 2010 | 16.75 | 16.85 | 16.48 | 16.56 | 22,221,556 | -0.08(-0.50%) |