Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.59 | 22.69 | 22.23 | 22.24 | 5,112,164 | -0.31(-1.36%) |
Apr 29, 2010 | 22.73 | 22.75 | 22.47 | 22.55 | 4,835,910 | -0.05(-0.21%) |
Apr 28, 2010 | 22.67 | 22.72 | 22.48 | 22.60 | 7,531,982 | -0.03(-0.11%) |
Apr 27, 2010 | 22.52 | 22.85 | 22.34 | 22.62 | 7,859,432 | -0.15(-0.66%) |
Apr 26, 2010 | 22.71 | 22.89 | 22.54 | 22.78 | 4,220,497 | +0.11(+0.50%) |
Apr 23, 2010 | 22.23 | 22.69 | 22.18 | 22.66 | 7,323,771 | +0.06(+0.26%) |
Apr 22, 2010 | 20.83 | 22.66 | 20.83 | 22.60 | 15,180,189 | +1.43(+6.76%) |
Apr 21, 2010 | 21.17 | 21.28 | 21.01 | 21.17 | 14,015 | +0.09(+0.45%) |
Apr 20, 2010 | 20.89 | 21.12 | 20.86 | 21.08 | 4,885,041 | +0.23(+1.11%) |
Apr 19, 2010 | 20.61 | 20.85 | 20.55 | 20.85 | 3,864,835 | +0.06(+0.29%) |
Apr 16, 2010 | 20.90 | 20.95 | 20.69 | 20.79 | 5,985,568 | -0.15(-0.72%) |
Apr 15, 2010 | 20.70 | 20.98 | 20.62 | 20.94 | 4,436,869 | +0.20(+0.96%) |
Apr 14, 2010 | 20.66 | 20.74 | 20.45 | 20.74 | 4,894,827 | +0.13(+0.64%) |
Apr 13, 2010 | 20.50 | 20.62 | 20.45 | 20.61 | 8,145,113 | +0.01(+0.03%) |
Apr 12, 2010 | 20.33 | 20.74 | 20.23 | 20.60 | 8,771,930 | +0.31(+1.54%) |
Apr 09, 2010 | 20.20 | 20.32 | 20.00 | 20.29 | 4,851,466 | +0.11(+0.52%) |
Apr 08, 2010 | 19.75 | 20.30 | 19.64 | 20.18 | 11,196,076 | +0.28(+1.42%) |
Apr 07, 2010 | 19.88 | 20.01 | 19.73 | 19.90 | 6,596,137 | -0.01(-0.03%) |
Apr 06, 2010 | 19.59 | 19.92 | 19.49 | 19.91 | 3,974,597 | +0.30(+1.53%) |
Apr 05, 2010 | 19.43 | 19.70 | 19.40 | 19.61 | 3,347,721 | +0.16(+0.84%) |
Apr 01, 2010 | 19.32 | 19.45 | 19.45 | 19.45 | 3,468,837 | +0.16(+0.84%) |
Mar 31, 2010 | 19.03 | 19.38 | 18.98 | 19.28 | 3,887,337 | +0.20(+1.06%) |
Mar 30, 2010 | 19.10 | 19.21 | 19.07 | 19.08 | 2,871,831 | -0.01(-0.06%) |
Mar 29, 2010 | 19.13 | 19.20 | 19.04 | 19.09 | 1,932,974 | +0.05(+0.25%) |
Mar 26, 2010 | 18.99 | 19.13 | 18.95 | 19.04 | 3,115,931 | +0.13(+0.66%) |
Mar 25, 2010 | 18.86 | 19.11 | 18.77 | 18.92 | 6,046,318 | +0.16(+0.84%) |
Mar 24, 2010 | 18.90 | 18.93 | 18.68 | 18.76 | 2,871,483 | -0.17(-0.92%) |
Mar 23, 2010 | 18.74 | 18.95 | 18.64 | 18.93 | 3,030,391 | +0.20(+1.06%) |
Mar 22, 2010 | 18.55 | 18.85 | 18.47 | 18.74 | 4,173,738 | +0.13(+0.70%) |
Mar 19, 2010 | 18.62 | 18.68 | 18.53 | 18.60 | 7,163,962 | +0.01(+0.03%) |
Mar 18, 2010 | 18.71 | 18.83 | 18.60 | 18.60 | 3,706,026 | -0.14(-0.73%) |
Mar 17, 2010 | 18.55 | 18.85 | 18.50 | 18.74 | 4,289,274 | +0.20(+1.06%) |
Mar 16, 2010 | 18.72 | 18.72 | 18.38 | 18.54 | 3,023,669 | -0.15(-0.82%) |
Mar 15, 2010 | 18.56 | 18.70 | 18.56 | 18.69 | 2,276,376 | +0.02(+0.11%) |
Mar 12, 2010 | 18.64 | 18.71 | 18.53 | 18.67 | 2,524,951 | +0.08(+0.44%) |
Mar 11, 2010 | 18.60 | 18.60 | 18.20 | 18.59 | 4,371,455 | +0.16(+0.85%) |
Mar 10, 2010 | 18.63 | 18.63 | 18.35 | 18.43 | 4,446,430 | -0.23(-1.22%) |
Mar 09, 2010 | 18.49 | 18.80 | 18.49 | 18.66 | 2,391,981 | +0.07(+0.37%) |
Mar 08, 2010 | 18.61 | 18.68 | 18.51 | 18.59 | 3,350,985 | +0.03(+0.15%) |
Mar 05, 2010 | 18.55 | 18.61 | 18.45 | 18.56 | 2,483,211 | +0.12(+0.66%) |
Mar 04, 2010 | 18.24 | 18.56 | 18.27 | 18.44 | 3,737,787 | +0.21(+1.12%) |
Mar 03, 2010 | 18.32 | 18.35 | 18.19 | 18.24 | 3,329,589 | -0.02(-0.11%) |
Mar 02, 2010 | 18.28 | 18.30 | 18.13 | 18.26 | 2,317,206 | +0.10(+0.53%) |
Mar 01, 2010 | 18.12 | 18.23 | 17.96 | 18.16 | 2,995,955 | +0.10(+0.57%) |
Feb 26, 2010 | 18.35 | 18.36 | 18.04 | 18.06 | 3,827,476 | -0.27(-1.49%) |
Feb 25, 2010 | 18.18 | 18.35 | 18.05 | 18.33 | 2,902,542 | -0.01(-0.08%) |
Feb 24, 2010 | 18.26 | 18.40 | 18.19 | 18.35 | 2,267,990 | +0.18(+0.97%) |
Feb 23, 2010 | 18.26 | 18.42 | 18.15 | 18.17 | 2,787,629 | -0.19(-1.05%) |
Feb 22, 2010 | 18.56 | 18.62 | 18.32 | 18.36 | 3,294,218 | -0.16(-0.86%) |
Feb 19, 2010 | 18.40 | 18.60 | 18.36 | 18.52 | 2,608,606 | +0.04(+0.21%) |
Feb 18, 2010 | 18.44 | 18.51 | 18.22 | 18.48 | 2,520,553 | +0.05(+0.29%) |
Feb 17, 2010 | 18.39 | 18.53 | 18.37 | 18.43 | 2,612,125 | +0.14(+0.77%) |
Feb 16, 2010 | 18.20 | 18.36 | 18.18 | 18.28 | 2,640,758 | +0.17(+0.92%) |
Feb 12, 2010 | 17.89 | 18.12 | 18.12 | 18.12 | 3,678,318 | +0.06(+0.35%) |
Feb 11, 2010 | 17.85 | 18.07 | 17.82 | 18.06 | 3,715,440 | +0.21(+1.19%) |
Feb 10, 2010 | 18.02 | 18.03 | 17.74 | 17.84 | 6,184,231 | -0.22(-1.24%) |
Feb 09, 2010 | 18.03 | 18.25 | 17.98 | 18.07 | 5,667,336 | +0.16(+0.90%) |
Feb 08, 2010 | 18.13 | 18.16 | 17.88 | 17.91 | 4,481,898 | -0.20(-1.10%) |
Feb 05, 2010 | 18.14 | 18.20 | 17.81 | 18.10 | 4,856,835 | +0.01(+0.08%) |
Feb 04, 2010 | 18.17 | 18.18 | 17.99 | 18.09 | 5,384,429 | -0.11(-0.62%) |
Feb 03, 2010 | 18.51 | 18.51 | 18.12 | 18.20 | 5,422,702 | -0.37(-2.00%) |
Feb 02, 2010 | 18.37 | 18.59 | 18.08 | 18.57 | 5,219,443 | +0.38(+2.09%) |