Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.82 | 21.09 | 20.65 | 20.65 | 1,254,571 | -0.11(-0.53%) |
Apr 29, 2010 | 20.50 | 20.80 | 20.31 | 20.76 | 1,144,132 | +0.33(+1.61%) |
Apr 28, 2010 | 20.36 | 20.70 | 20.27 | 20.43 | 1,548,450 | +0.12(+0.62%) |
Apr 27, 2010 | 19.86 | 20.48 | 19.79 | 20.31 | 1,316,902 | +0.16(+0.81%) |
Apr 26, 2010 | 20.44 | 20.54 | 20.12 | 20.15 | 2,007,111 | -0.14(-0.69%) |
Apr 23, 2010 | 20.00 | 20.45 | 19.75 | 20.29 | 1,100,320 | +0.19(+0.93%) |
Apr 22, 2010 | 19.84 | 20.10 | 19.57 | 20.10 | 1,521,540 | +0.10(+0.51%) |
Apr 21, 2010 | 19.97 | 20.27 | 19.87 | 20.00 | 1,569,103 | +0.06(+0.31%) |
Apr 20, 2010 | 19.88 | 20.12 | 19.85 | 19.94 | 1,327,561 | +0.30(+1.55%) |
Apr 19, 2010 | 19.20 | 19.65 | 19.20 | 19.63 | 1,965,715 | +0.16(+0.80%) |
Apr 16, 2010 | 19.22 | 19.55 | 19.19 | 19.47 | 2,891,441 | -0.09(-0.44%) |
Apr 15, 2010 | 19.65 | 19.79 | 19.40 | 19.56 | 1,038,212 | -0.09(-0.44%) |
Apr 14, 2010 | 19.72 | 20.03 | 19.44 | 19.65 | 1,267,436 | -0.02(-0.08%) |
Apr 13, 2010 | 19.78 | 19.83 | 19.22 | 19.66 | 1,122,581 | -0.17(-0.87%) |
Apr 12, 2010 | 19.82 | 20.20 | 19.78 | 19.83 | 1,832,034 | -0.02(-0.12%) |
Apr 09, 2010 | 19.47 | 19.86 | 19.29 | 19.86 | 1,442,711 | +0.62(+3.25%) |
Apr 08, 2010 | 19.21 | 19.50 | 18.84 | 19.23 | 918,271 | -0.09(-0.45%) |
Apr 07, 2010 | 19.07 | 19.53 | 19.04 | 19.32 | 1,243,352 | +0.32(+1.69%) |
Apr 06, 2010 | 19.12 | 19.34 | 18.99 | 19.00 | 890,018 | -0.25(-1.30%) |
Apr 05, 2010 | 18.92 | 19.33 | 18.91 | 19.25 | 1,078,491 | +0.41(+2.16%) |
Apr 01, 2010 | 18.42 | 18.84 | 18.84 | 18.84 | 1,439,919 | +0.76(+4.19%) |
Mar 31, 2010 | 17.94 | 18.26 | 17.93 | 18.08 | 943,858 | +0.44(+2.48%) |
Mar 30, 2010 | 18.02 | 18.02 | 17.61 | 17.65 | 705,216 | -0.24(-1.35%) |
Mar 29, 2010 | 17.78 | 17.94 | 17.62 | 17.89 | 789,082 | +0.36(+2.05%) |
Mar 26, 2010 | 17.14 | 17.83 | 17.08 | 17.53 | 1,695,506 | +0.41(+2.37%) |
Mar 25, 2010 | 17.81 | 17.86 | 17.12 | 17.12 | 1,786,783 | -0.43(-2.45%) |
Mar 24, 2010 | 18.15 | 18.15 | 17.52 | 17.55 | 1,385,910 | -0.92(-4.99%) |
Mar 23, 2010 | 18.21 | 18.68 | 18.01 | 18.47 | 1,243,889 | +0.12(+0.68%) |
Mar 22, 2010 | 17.79 | 18.36 | 17.61 | 18.35 | 1,560,107 | +0.26(+1.42%) |
Mar 19, 2010 | 18.39 | 18.52 | 17.78 | 18.09 | 3,392,101 | -0.27(-1.45%) |
Mar 18, 2010 | 18.94 | 19.14 | 18.31 | 18.36 | 1,954,151 | -0.50(-2.65%) |
Mar 17, 2010 | 18.54 | 18.94 | 18.50 | 18.86 | 1,884,093 | +0.30(+1.60%) |
Mar 16, 2010 | 18.19 | 18.76 | 18.08 | 18.56 | 1,818,597 | +0.67(+3.76%) |
Mar 15, 2010 | 17.72 | 17.93 | 17.58 | 17.89 | 928,906 | +0.13(+0.75%) |
Mar 12, 2010 | 17.95 | 18.02 | 17.65 | 17.76 | 1,180,635 | -0.07(-0.39%) |
Mar 11, 2010 | 17.67 | 17.95 | 17.36 | 17.83 | 1,266,167 | +0.14(+0.80%) |
Mar 10, 2010 | 17.94 | 18.01 | 17.33 | 17.69 | 1,453,257 | -0.06(-0.35%) |
Mar 09, 2010 | 17.41 | 18.01 | 17.38 | 17.75 | 1,261,326 | +0.11(+0.62%) |
Mar 08, 2010 | 18.01 | 18.01 | 17.42 | 17.64 | 1,292,053 | -0.17(-0.96%) |
Mar 05, 2010 | 17.80 | 17.97 | 17.70 | 17.81 | 1,078,784 | +0.28(+1.60%) |
Mar 04, 2010 | 17.57 | 17.73 | 17.36 | 17.53 | 1,177,282 | -0.11(-0.62%) |
Mar 03, 2010 | 17.69 | 17.88 | 17.44 | 17.64 | 1,348,609 | +0.16(+0.94%) |
Mar 02, 2010 | 17.19 | 17.75 | 17.04 | 17.47 | 1,709,580 | +0.45(+2.66%) |
Mar 01, 2010 | 16.87 | 17.08 | 16.59 | 17.02 | 1,302,605 | +0.23(+1.35%) |
Feb 26, 2010 | 16.89 | 16.89 | 16.43 | 16.79 | 943,019 | +0.17(+1.03%) |
Feb 25, 2010 | 15.80 | 16.72 | 15.62 | 16.62 | 2,363,039 | +0.62(+3.86%) |
Feb 24, 2010 | 16.10 | 16.41 | 15.95 | 16.01 | 1,664,962 | -0.23(-1.42%) |
Feb 23, 2010 | 16.83 | 16.83 | 16.03 | 16.24 | 2,212,360 | -0.60(-3.57%) |
Feb 22, 2010 | 16.94 | 17.09 | 16.74 | 16.84 | 1,219,312 | -0.08(-0.46%) |
Feb 19, 2010 | 16.81 | 17.14 | 16.56 | 16.92 | 1,749,173 | -0.04(-0.23%) |
Feb 18, 2010 | 16.93 | 17.41 | 16.81 | 16.95 | 2,636,112 | -0.08(-0.46%) |
Feb 17, 2010 | 17.59 | 17.73 | 16.97 | 17.03 | 2,942,868 | -0.77(-4.34%) |
Feb 16, 2010 | 17.70 | 18.22 | 17.70 | 17.80 | 1,531,773 | +0.48(+2.79%) |
Feb 12, 2010 | 16.98 | 17.32 | 17.32 | 17.32 | 1,158,780 | -0.22(-1.25%) |
Feb 11, 2010 | 16.79 | 17.69 | 16.79 | 17.54 | 1,413,399 | +0.76(+4.51%) |
Feb 10, 2010 | 16.77 | 17.00 | 16.52 | 16.78 | 1,345,120 | +0.01(+0.05%) |
Feb 09, 2010 | 16.57 | 17.16 | 16.47 | 16.77 | 1,763,990 | +0.59(+3.66%) |
Feb 08, 2010 | 17.30 | 17.31 | 16.10 | 16.18 | 2,070,328 | -0.97(-5.64%) |
Feb 05, 2010 | 16.33 | 17.16 | 15.80 | 17.15 | 3,502,419 | +0.94(+5.78%) |
Feb 04, 2010 | 16.87 | 17.05 | 16.09 | 16.21 | 2,860,719 | -1.19(-6.82%) |
Feb 03, 2010 | 17.66 | 17.98 | 17.33 | 17.40 | 915,982 | -0.24(-1.37%) |
Feb 02, 2010 | 17.78 | 17.83 | 17.26 | 17.64 | 1,162,956 | +0.05(+0.31%) |