Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.32 | 20.75 | 20.30 | 20.44 | 16,769,100 | +0.14(+0.68%) |
Apr 29, 2010 | 20.20 | 20.60 | 20.17 | 20.30 | 12,930,337 | +0.37(+1.86%) |
Apr 28, 2010 | 20.14 | 20.22 | 19.81 | 19.93 | 13,772,934 | -0.04(-0.21%) |
Apr 27, 2010 | 20.26 | 20.65 | 19.90 | 19.97 | 13,018,287 | -0.55(-2.68%) |
Apr 26, 2010 | 20.62 | 20.80 | 20.46 | 20.52 | 7,527,907 | -0.15(-0.72%) |
Apr 23, 2010 | 20.22 | 20.74 | 20.02 | 20.67 | 9,960,381 | +0.42(+2.10%) |
Apr 22, 2010 | 20.10 | 20.48 | 19.86 | 20.25 | 9,890,919 | -0.11(-0.56%) |
Apr 21, 2010 | 20.61 | 20.66 | 20.19 | 20.36 | 334 | -0.16(-0.76%) |
Apr 20, 2010 | 20.48 | 20.79 | 20.44 | 20.51 | 531,181 | +0.48(+2.42%) |
Apr 19, 2010 | 19.45 | 20.05 | 19.26 | 20.03 | 15,499,897 | +0.12(+0.60%) |
Apr 16, 2010 | 20.59 | 20.63 | 19.84 | 19.91 | 17,203,224 | -0.87(-4.17%) |
Apr 15, 2010 | 20.98 | 21.11 | 20.73 | 20.78 | 8,359,207 | -0.21(-1.00%) |
Apr 14, 2010 | 21.04 | 21.28 | 20.85 | 20.99 | 11,179,532 | +0.19(+0.89%) |
Apr 13, 2010 | 20.56 | 20.86 | 20.46 | 20.80 | 14,572,185 | -0.17(-0.80%) |
Apr 12, 2010 | 20.92 | 21.23 | 20.90 | 20.97 | 9,527,975 | -0.14(-0.68%) |
Apr 09, 2010 | 21.10 | 21.35 | 20.91 | 21.11 | 17,222,106 | +0.03(+0.14%) |
Apr 08, 2010 | 20.33 | 21.17 | 19.86 | 21.08 | 19,704,286 | +0.51(+2.50%) |
Apr 07, 2010 | 20.85 | 20.93 | 20.46 | 20.57 | 15,997,262 | -0.43(-2.05%) |
Apr 06, 2010 | 21.00 | 21.36 | 20.95 | 21.00 | 14,458,743 | +0.05(+0.26%) |
Apr 05, 2010 | 20.73 | 21.02 | 20.60 | 20.94 | 21,554,156 | +0.58(+2.85%) |
Apr 01, 2010 | 19.81 | 20.36 | 20.36 | 20.36 | 23,097,602 | +0.90(+4.64%) |
Mar 31, 2010 | 19.50 | 19.65 | 19.30 | 19.46 | 12,946,649 | +0.16(+0.81%) |
Mar 30, 2010 | 18.78 | 19.37 | 18.74 | 19.31 | 17,959,568 | +0.59(+3.16%) |
Mar 29, 2010 | 18.19 | 18.75 | 18.19 | 18.71 | 14,839,935 | +0.77(+4.30%) |
Mar 26, 2010 | 18.07 | 18.16 | 17.82 | 17.94 | 13,082,506 | -0.09(-0.50%) |
Mar 25, 2010 | 18.36 | 18.49 | 18.01 | 18.03 | 11,767,561 | -0.18(-0.99%) |
Mar 24, 2010 | 18.30 | 18.35 | 18.14 | 18.21 | 7,823,025 | -0.26(-1.42%) |
Mar 23, 2010 | 18.31 | 18.50 | 18.22 | 18.47 | 8,849,930 | +0.17(+0.91%) |
Mar 22, 2010 | 18.29 | 18.49 | 18.13 | 18.31 | 11,294,872 | -0.26(-1.42%) |
Mar 19, 2010 | 19.05 | 19.07 | 18.54 | 18.57 | 14,319,112 | -0.40(-2.11%) |
Mar 18, 2010 | 19.06 | 19.17 | 18.77 | 18.97 | 14,764,095 | -0.04(-0.19%) |
Mar 17, 2010 | 18.47 | 19.19 | 18.56 | 19.01 | 19,744,158 | +0.53(+2.88%) |
Mar 16, 2010 | 18.40 | 18.50 | 18.28 | 18.47 | 13,734,241 | +0.28(+1.51%) |
Mar 15, 2010 | 18.20 | 18.22 | 18.13 | 18.20 | 10,209,273 | -0.46(-2.47%) |
Mar 12, 2010 | 18.72 | 18.77 | 18.58 | 18.66 | 12,890,621 | +0.18(+0.97%) |
Mar 11, 2010 | 18.39 | 18.49 | 18.24 | 18.48 | 8,042,506 | +0.09(+0.49%) |
Mar 10, 2010 | 18.33 | 18.50 | 18.22 | 18.39 | 10,547,861 | +0.10(+0.56%) |
Mar 09, 2010 | 18.50 | 18.53 | 18.18 | 18.29 | 13,333,442 | -0.33(-1.80%) |
Mar 08, 2010 | 18.72 | 18.86 | 18.46 | 18.62 | 8,494,474 | +0.16(+0.84%) |
Mar 05, 2010 | 18.55 | 18.68 | 18.33 | 18.47 | 14,440,353 | +0.13(+0.72%) |
Mar 04, 2010 | 18.36 | 18.50 | 18.06 | 18.34 | 13,022,936 | +0.04(+0.20%) |
Mar 03, 2010 | 18.15 | 18.44 | 18.12 | 18.30 | 14,277,581 | +0.41(+2.31%) |
Mar 02, 2010 | 17.84 | 18.15 | 17.64 | 17.89 | 13,423,808 | +0.35(+1.98%) |
Mar 01, 2010 | 17.52 | 17.59 | 17.35 | 17.54 | 10,847,785 | +0.25(+1.45%) |
Feb 26, 2010 | 17.34 | 17.44 | 17.03 | 17.29 | 15,708,088 | +0.05(+0.31%) |
Feb 25, 2010 | 17.11 | 17.30 | 16.77 | 17.24 | 22,086,726 | -0.17(-1.00%) |
Feb 24, 2010 | 17.43 | 17.68 | 17.31 | 17.41 | 17,156,456 | -0.05(-0.30%) |
Feb 23, 2010 | 18.01 | 18.02 | 17.39 | 17.46 | 18,883,390 | -0.66(-3.66%) |
Feb 22, 2010 | 18.60 | 18.65 | 18.06 | 18.13 | 14,719,797 | -0.23(-1.24%) |
Feb 19, 2010 | 18.11 | 18.49 | 17.94 | 18.36 | 13,892,545 | +0.16(+0.89%) |
Feb 18, 2010 | 17.97 | 18.24 | 17.94 | 18.19 | 11,354,908 | +0.19(+1.06%) |
Feb 17, 2010 | 18.10 | 18.28 | 17.92 | 18.00 | 11,588,051 | -0.05(-0.30%) |
Feb 16, 2010 | 17.94 | 18.09 | 17.81 | 18.06 | 20,020,312 | +0.59(+3.39%) |
Feb 12, 2010 | 17.44 | 17.46 | 17.46 | 17.46 | 22,019,324 | -0.25(-1.42%) |
Feb 11, 2010 | 17.64 | 17.94 | 17.34 | 17.72 | 21,692,446 | +0.10(+0.54%) |
Feb 10, 2010 | 17.75 | 17.80 | 17.23 | 17.62 | 18,199,684 | -0.23(-1.31%) |
Feb 09, 2010 | 17.81 | 18.12 | 17.74 | 17.85 | 23,262,802 | +0.19(+1.08%) |
Feb 08, 2010 | 17.95 | 17.98 | 17.36 | 17.66 | 16,055,668 | -0.16(-0.91%) |
Feb 05, 2010 | 17.82 | 17.94 | 17.16 | 17.82 | 28,696,250 | +0.17(+0.95%) |
Feb 04, 2010 | 18.27 | 18.27 | 17.49 | 17.66 | 29,517,734 | -0.51(-2.83%) |
Feb 03, 2010 | 18.68 | 18.68 | 18.09 | 18.17 | 19,918,578 | -0.36(-1.97%) |
Feb 02, 2010 | 19.41 | 19.46 | 18.51 | 18.53 | 31,990,484 | -0.79(-4.07%) |