Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.05 | 21.33 | 20.88 | 20.89 | 1,240,491 | -0.11(-0.53%) |
Apr 29, 2010 | 20.73 | 21.04 | 20.54 | 21.00 | 1,131,291 | +0.33(+1.61%) |
Apr 28, 2010 | 20.60 | 20.94 | 20.50 | 20.67 | 1,531,072 | +0.13(+0.62%) |
Apr 27, 2010 | 20.09 | 20.71 | 20.01 | 20.54 | 1,302,122 | +0.17(+0.81%) |
Apr 26, 2010 | 20.67 | 20.77 | 20.35 | 20.37 | 1,984,585 | -0.14(-0.69%) |
Apr 23, 2010 | 20.22 | 20.68 | 19.97 | 20.52 | 1,087,971 | +0.19(+0.93%) |
Apr 22, 2010 | 20.07 | 20.33 | 19.79 | 20.33 | 1,504,463 | +0.10(+0.51%) |
Apr 21, 2010 | 20.20 | 20.50 | 20.10 | 20.22 | 1,551,493 | +0.06(+0.31%) |
Apr 20, 2010 | 20.11 | 20.35 | 20.07 | 20.16 | 1,312,661 | +0.31(+1.55%) |
Apr 19, 2010 | 19.42 | 19.87 | 19.42 | 19.85 | 1,943,653 | +0.16(+0.80%) |
Apr 16, 2010 | 19.43 | 19.77 | 19.41 | 19.70 | 2,858,990 | -0.09(-0.44%) |
Apr 15, 2010 | 19.88 | 20.02 | 19.62 | 19.78 | 1,026,560 | -0.09(-0.44%) |
Apr 14, 2010 | 19.94 | 20.26 | 19.66 | 19.87 | 1,253,211 | -0.02(-0.08%) |
Apr 13, 2010 | 20.00 | 20.05 | 19.44 | 19.88 | 1,109,982 | -0.17(-0.87%) |
Apr 12, 2010 | 20.04 | 20.43 | 20.00 | 20.06 | 1,811,473 | -0.02(-0.12%) |
Apr 09, 2010 | 19.70 | 20.08 | 19.51 | 20.08 | 1,426,519 | +0.63(+3.25%) |
Apr 08, 2010 | 19.43 | 19.72 | 19.06 | 19.45 | 907,965 | -0.09(-0.44%) |
Apr 07, 2010 | 19.28 | 19.75 | 19.25 | 19.54 | 1,229,398 | +0.32(+1.69%) |
Apr 06, 2010 | 19.34 | 19.56 | 19.21 | 19.21 | 880,029 | -0.25(-1.30%) |
Apr 05, 2010 | 19.13 | 19.55 | 19.13 | 19.47 | 1,066,387 | +0.41(+2.16%) |
Apr 01, 2010 | 18.63 | 19.06 | 19.06 | 19.06 | 1,423,758 | +0.77(+4.19%) |
Mar 31, 2010 | 18.15 | 18.47 | 18.13 | 18.29 | 933,265 | +0.44(+2.48%) |
Mar 30, 2010 | 18.23 | 18.23 | 17.82 | 17.85 | 697,301 | -0.24(-1.35%) |
Mar 29, 2010 | 17.98 | 18.15 | 17.82 | 18.09 | 780,226 | +0.36(+2.05%) |
Mar 26, 2010 | 17.33 | 18.03 | 17.27 | 17.73 | 1,676,477 | +0.41(+2.37%) |
Mar 25, 2010 | 18.01 | 18.06 | 17.32 | 17.32 | 1,766,730 | -0.43(-2.45%) |
Mar 24, 2010 | 18.36 | 18.36 | 17.72 | 17.75 | 1,370,356 | -0.93(-4.99%) |
Mar 23, 2010 | 18.42 | 18.89 | 18.21 | 18.68 | 1,229,928 | +0.13(+0.68%) |
Mar 22, 2010 | 18.00 | 18.57 | 17.82 | 18.56 | 1,542,598 | +0.26(+1.42%) |
Mar 19, 2010 | 18.60 | 18.73 | 17.98 | 18.30 | 3,354,031 | -0.27(-1.45%) |
Mar 18, 2010 | 19.16 | 19.36 | 18.52 | 18.57 | 1,932,219 | -0.51(-2.65%) |
Mar 17, 2010 | 18.75 | 19.15 | 18.71 | 19.07 | 1,862,947 | +0.30(+1.60%) |
Mar 16, 2010 | 18.39 | 18.98 | 18.28 | 18.77 | 1,798,186 | +0.68(+3.76%) |
Mar 15, 2010 | 17.93 | 18.13 | 17.78 | 18.09 | 918,481 | +0.13(+0.75%) |
Mar 12, 2010 | 18.15 | 18.23 | 17.85 | 17.96 | 1,167,384 | -0.07(-0.39%) |
Mar 11, 2010 | 17.87 | 18.15 | 17.55 | 18.03 | 1,251,956 | +0.14(+0.80%) |
Mar 10, 2010 | 18.14 | 18.21 | 17.53 | 17.89 | 1,436,946 | -0.06(-0.35%) |
Mar 09, 2010 | 17.61 | 18.21 | 17.58 | 17.95 | 1,247,169 | +0.11(+0.62%) |
Mar 08, 2010 | 18.22 | 18.22 | 17.62 | 17.84 | 1,277,552 | -0.17(-0.96%) |
Mar 05, 2010 | 18.00 | 18.17 | 17.90 | 18.01 | 1,066,677 | +0.28(+1.60%) |
Mar 04, 2010 | 17.77 | 17.93 | 17.56 | 17.73 | 1,164,069 | -0.11(-0.62%) |
Mar 03, 2010 | 17.89 | 18.08 | 17.63 | 17.84 | 1,333,473 | +0.17(+0.94%) |
Mar 02, 2010 | 17.38 | 17.95 | 17.23 | 17.67 | 1,690,393 | +0.46(+2.66%) |
Mar 01, 2010 | 17.06 | 17.28 | 16.78 | 17.21 | 1,287,986 | +0.23(+1.35%) |
Feb 26, 2010 | 17.08 | 17.08 | 16.61 | 16.99 | 932,435 | +0.17(+1.03%) |
Feb 25, 2010 | 15.98 | 16.91 | 15.80 | 16.81 | 2,336,518 | +0.62(+3.86%) |
Feb 24, 2010 | 16.28 | 16.60 | 16.13 | 16.19 | 1,646,276 | -0.23(-1.42%) |
Feb 23, 2010 | 17.02 | 17.02 | 16.22 | 16.42 | 2,187,529 | -0.61(-3.57%) |
Feb 22, 2010 | 17.13 | 17.28 | 16.93 | 17.03 | 1,205,627 | -0.08(-0.46%) |
Feb 19, 2010 | 17.00 | 17.34 | 16.75 | 17.11 | 1,729,541 | -0.04(-0.23%) |
Feb 18, 2010 | 17.12 | 17.61 | 17.00 | 17.15 | 2,606,526 | -0.08(-0.46%) |
Feb 17, 2010 | 17.79 | 17.94 | 17.16 | 17.23 | 2,909,839 | -0.78(-4.34%) |
Feb 16, 2010 | 17.90 | 18.42 | 17.90 | 18.01 | 1,514,581 | +0.49(+2.79%) |
Feb 12, 2010 | 17.17 | 17.52 | 17.52 | 17.52 | 1,145,775 | -0.22(-1.25%) |
Feb 11, 2010 | 16.98 | 17.89 | 16.98 | 17.74 | 1,397,536 | +0.77(+4.51%) |
Feb 10, 2010 | 16.97 | 17.19 | 16.71 | 16.97 | 1,330,023 | +0.01(+0.05%) |
Feb 09, 2010 | 16.76 | 17.36 | 16.66 | 16.97 | 1,744,192 | +0.60(+3.66%) |
Feb 08, 2010 | 17.49 | 17.50 | 16.29 | 16.37 | 2,047,092 | -0.98(-5.64%) |
Feb 05, 2010 | 16.52 | 17.35 | 15.98 | 17.34 | 3,463,110 | +0.95(+5.77%) |
Feb 04, 2010 | 17.06 | 17.24 | 16.27 | 16.40 | 2,828,612 | -1.20(-6.82%) |
Feb 03, 2010 | 17.86 | 18.18 | 17.53 | 17.60 | 905,702 | -0.24(-1.37%) |
Feb 02, 2010 | 17.98 | 18.03 | 17.45 | 17.84 | 1,149,904 | +0.06(+0.31%) |