Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.00 | 21.02 | 20.27 | 20.32 | 27,846,240 | -0.58(-2.79%) |
Apr 29, 2010 | 21.11 | 21.30 | 20.74 | 20.90 | 32,651,578 | -0.18(-0.84%) |
Apr 28, 2010 | 21.10 | 21.18 | 20.78 | 21.08 | 22,643,890 | +0.15(+0.71%) |
Apr 27, 2010 | 21.60 | 21.67 | 20.92 | 20.93 | 11,227 | -0.69(-3.18%) |
Apr 26, 2010 | 21.85 | 21.88 | 21.51 | 21.62 | 20,290,198 | -0.13(-0.61%) |
Apr 23, 2010 | 21.66 | 21.80 | 21.44 | 21.75 | 13,880,748 | +0.33(+1.52%) |
Apr 22, 2010 | 20.90 | 21.44 | 20.82 | 21.42 | 16,275,299 | +0.45(+2.16%) |
Apr 21, 2010 | 21.24 | 21.25 | 20.91 | 20.97 | 444 | -0.21(-0.98%) |
Apr 20, 2010 | 21.09 | 21.19 | 20.83 | 21.18 | 2,136 | +0.21(+1.00%) |
Apr 19, 2010 | 20.99 | 21.21 | 20.73 | 20.97 | 13,974,311 | -0.16(-0.78%) |
Apr 16, 2010 | 21.18 | 21.37 | 20.90 | 21.13 | 20,853,972 | -0.14(-0.64%) |
Apr 15, 2010 | 21.25 | 21.45 | 21.15 | 21.27 | 22,914,636 | +0.04(+0.20%) |
Apr 14, 2010 | 20.98 | 21.26 | 20.91 | 21.22 | 19,240,490 | +0.33(+1.58%) |
Apr 13, 2010 | 21.03 | 21.12 | 20.75 | 20.89 | 12,696,545 | -0.09(-0.43%) |
Apr 12, 2010 | 20.95 | 21.05 | 20.83 | 20.98 | 10,351,536 | +0.15(+0.72%) |
Apr 09, 2010 | 20.70 | 20.85 | 20.64 | 20.83 | 10,622,473 | +0.23(+1.13%) |
Apr 08, 2010 | 20.41 | 20.73 | 20.38 | 20.60 | 11,957,779 | +0.18(+0.86%) |
Apr 07, 2010 | 20.83 | 20.83 | 20.41 | 20.42 | 16,377,438 | -0.38(-1.83%) |
Apr 06, 2010 | 20.72 | 21.01 | 20.67 | 20.81 | 15,336,931 | -0.17(-0.81%) |
Apr 05, 2010 | 20.95 | 20.99 | 20.74 | 20.97 | 17,057,704 | +0.14(+0.65%) |
Apr 01, 2010 | 20.64 | 20.84 | 20.84 | 20.84 | 77,563,264 | +0.34(+1.67%) |
Mar 31, 2010 | 20.42 | 20.76 | 20.38 | 20.50 | 13,883,373 | +0.01(+0.03%) |
Mar 30, 2010 | 20.37 | 20.68 | 20.34 | 20.49 | 18,132,044 | +0.17(+0.84%) |
Mar 29, 2010 | 20.39 | 20.53 | 20.30 | 20.32 | 12,362,317 | -0.00(-0.01%) |
Mar 26, 2010 | 20.43 | 20.55 | 20.19 | 20.32 | 15,032,588 | -0.04(-0.18%) |
Mar 25, 2010 | 20.19 | 20.67 | 20.15 | 20.36 | 22,598,404 | +0.37(+1.87%) |
Mar 24, 2010 | 20.17 | 20.25 | 19.95 | 19.98 | 17,333,584 | -0.28(-1.37%) |
Mar 23, 2010 | 20.15 | 20.33 | 20.10 | 20.26 | 15,006,980 | +0.17(+0.83%) |
Mar 22, 2010 | 19.90 | 20.21 | 19.85 | 20.09 | 18,513,368 | +0.09(+0.45%) |
Mar 19, 2010 | 20.38 | 20.43 | 19.97 | 20.00 | 26,895,822 | -0.29(-1.43%) |
Mar 18, 2010 | 20.60 | 20.67 | 20.28 | 20.29 | 20,835,816 | -0.31(-1.51%) |
Mar 17, 2010 | 20.74 | 20.81 | 20.54 | 20.60 | 16,415,935 | -0.03(-0.15%) |
Mar 16, 2010 | 20.87 | 20.92 | 20.57 | 20.64 | 21,171,194 | -0.17(-0.82%) |
Mar 15, 2010 | 20.78 | 20.85 | 20.70 | 20.81 | 23,018,250 | -0.19(-0.90%) |
Mar 12, 2010 | 20.98 | 21.08 | 20.86 | 21.00 | 31,802,274 | +0.11(+0.55%) |
Mar 11, 2010 | 20.48 | 21.00 | 20.44 | 20.88 | 61,221,080 | +0.27(+1.33%) |
Mar 10, 2010 | 20.21 | 20.67 | 20.16 | 20.61 | 31,575,754 | +0.15(+0.72%) |
Mar 09, 2010 | 20.32 | 20.64 | 20.23 | 20.46 | 40,737,996 | +0.05(+0.26%) |
Mar 08, 2010 | 19.92 | 20.47 | 19.83 | 20.41 | 34,707,900 | +0.48(+2.39%) |
Mar 05, 2010 | 19.68 | 19.94 | 19.61 | 19.93 | 21,659,152 | +0.33(+1.69%) |
Mar 04, 2010 | 19.54 | 19.69 | 19.39 | 19.60 | 16,184,427 | +0.05(+0.28%) |
Mar 03, 2010 | 19.50 | 19.64 | 19.42 | 19.54 | 15,164,266 | +0.08(+0.40%) |
Mar 02, 2010 | 19.55 | 19.58 | 19.42 | 19.47 | 14,324,058 | -0.08(-0.43%) |
Mar 01, 2010 | 19.25 | 19.58 | 19.20 | 19.55 | 14,983,597 | +0.35(+1.81%) |
Feb 26, 2010 | 19.27 | 19.30 | 19.14 | 19.20 | 13,854,825 | +0.01(+0.06%) |
Feb 25, 2010 | 19.08 | 19.24 | 18.86 | 19.19 | 15,700,459 | -0.10(-0.50%) |
Feb 24, 2010 | 19.41 | 19.50 | 19.08 | 19.29 | 17,997,774 | -0.10(-0.54%) |
Feb 23, 2010 | 19.59 | 19.72 | 19.38 | 19.39 | 21,238,826 | -0.18(-0.91%) |
Feb 22, 2010 | 19.60 | 19.76 | 19.55 | 19.57 | 12,849,012 | +0.02(+0.12%) |
Feb 19, 2010 | 19.36 | 19.58 | 19.25 | 19.55 | 15,181,693 | -0.03(-0.17%) |
Feb 18, 2010 | 19.36 | 19.69 | 19.36 | 19.58 | 16,975,306 | +0.12(+0.62%) |
Feb 17, 2010 | 19.37 | 19.48 | 19.31 | 19.46 | 16,628,412 | +0.12(+0.63%) |
Feb 16, 2010 | 19.19 | 19.35 | 19.18 | 19.34 | 17,837,294 | +0.25(+1.30%) |
Feb 12, 2010 | 19.03 | 19.09 | 19.09 | 19.09 | 98,216,720 | -0.08(-0.42%) |
Feb 11, 2010 | 18.87 | 19.19 | 18.75 | 19.17 | 20,035,170 | +0.34(+1.79%) |
Feb 10, 2010 | 18.80 | 18.89 | 18.66 | 18.83 | 16,180,728 | +0.11(+0.60%) |
Feb 09, 2010 | 18.82 | 18.91 | 18.59 | 18.72 | 19,979,718 | +0.02(+0.11%) |
Feb 08, 2010 | 18.64 | 18.97 | 18.56 | 18.70 | 26,650,094 | +0.14(+0.74%) |
Feb 05, 2010 | 18.73 | 18.85 | 18.11 | 18.56 | 43,028,056 | -0.11(-0.59%) |
Feb 04, 2010 | 19.17 | 19.38 | 18.62 | 18.67 | 73,934,584 | -0.11(-0.56%) |
Feb 03, 2010 | 18.94 | 19.00 | 18.46 | 18.78 | 35,648,412 | -0.11(-0.58%) |
Feb 02, 2010 | 18.94 | 18.99 | 18.77 | 18.89 | 16,058,397 | -0.08(-0.41%) |