Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.25 | 20.51 | 19.72 | 19.85 | 1,984,847 | -0.29(-1.45%) |
Apr 29, 2010 | 20.23 | 20.43 | 19.83 | 20.14 | 1,727,800 | +0.00(+0.00%) |
Apr 28, 2010 | 20.12 | 20.42 | 20.02 | 20.14 | 1,316,581 | +0.23(+1.16%) |
Apr 27, 2010 | 20.02 | 20.54 | 19.75 | 19.91 | 2,220,879 | +0.29(+1.49%) |
Apr 26, 2010 | 19.75 | 20.03 | 19.56 | 19.62 | 1,536,860 | -0.21(-1.06%) |
Apr 23, 2010 | 19.62 | 19.94 | 19.60 | 19.83 | 1,486,203 | +0.15(+0.76%) |
Apr 22, 2010 | 19.77 | 19.84 | 19.45 | 19.68 | 1,030,819 | -0.28(-1.41%) |
Apr 21, 2010 | 19.90 | 20.09 | 19.80 | 19.96 | 861,333 | +0.07(+0.34%) |
Apr 20, 2010 | 19.82 | 19.95 | 19.78 | 19.89 | 1,363 | +0.26(+1.31%) |
Apr 19, 2010 | 19.56 | 19.68 | 19.32 | 19.64 | 630,138 | -0.05(-0.26%) |
Apr 16, 2010 | 19.92 | 20.12 | 19.46 | 19.69 | 1,203,422 | -0.40(-1.99%) |
Apr 15, 2010 | 19.72 | 20.15 | 19.72 | 20.09 | 771,738 | +0.19(+0.95%) |
Apr 14, 2010 | 19.85 | 20.04 | 19.61 | 19.90 | 942,860 | +0.21(+1.07%) |
Apr 13, 2010 | 19.92 | 19.98 | 19.53 | 19.69 | 895,597 | -0.22(-1.11%) |
Apr 12, 2010 | 19.60 | 19.99 | 19.60 | 19.91 | 1,785,981 | +0.33(+1.70%) |
Apr 09, 2010 | 19.04 | 19.64 | 18.92 | 19.57 | 2,198,659 | +0.63(+3.33%) |
Apr 08, 2010 | 18.36 | 19.09 | 18.36 | 18.94 | 958,823 | +0.26(+1.37%) |
Apr 07, 2010 | 18.85 | 19.01 | 18.58 | 18.69 | 1,177,606 | -0.18(-0.95%) |
Apr 06, 2010 | 18.58 | 18.97 | 18.58 | 18.87 | 1,602,529 | +0.29(+1.55%) |
Apr 05, 2010 | 18.60 | 18.76 | 18.49 | 18.58 | 2,038,685 | +0.02(+0.11%) |
Apr 01, 2010 | 18.36 | 18.56 | 18.56 | 18.56 | 1,989,185 | +0.23(+1.26%) |
Mar 31, 2010 | 18.36 | 18.63 | 17.93 | 18.33 | 6,042,854 | -0.06(-0.33%) |
Mar 30, 2010 | 18.72 | 18.72 | 18.13 | 18.39 | 1,898,676 | -0.29(-1.54%) |
Mar 29, 2010 | 18.45 | 18.69 | 18.25 | 18.68 | 1,773,544 | +0.36(+1.99%) |
Mar 26, 2010 | 18.56 | 18.82 | 18.19 | 18.31 | 1,873,553 | -0.30(-1.63%) |
Mar 25, 2010 | 18.74 | 18.91 | 18.57 | 18.61 | 2,296,987 | -0.11(-0.58%) |
Mar 24, 2010 | 18.55 | 18.77 | 18.51 | 18.72 | 1,186,489 | +0.14(+0.77%) |
Mar 23, 2010 | 18.86 | 18.88 | 18.44 | 18.58 | 2,778,844 | -0.22(-1.17%) |
Mar 22, 2010 | 18.75 | 19.02 | 18.74 | 18.80 | 1,419,110 | -0.15(-0.81%) |
Mar 19, 2010 | 18.97 | 19.14 | 18.92 | 18.95 | 1,306,972 | -0.08(-0.43%) |
Mar 18, 2010 | 19.07 | 19.29 | 18.96 | 19.04 | 2,030,841 | -0.04(-0.19%) |
Mar 17, 2010 | 18.89 | 19.29 | 18.89 | 19.07 | 7,731,163 | -0.23(-1.17%) |
Mar 16, 2010 | 19.07 | 19.33 | 18.98 | 19.30 | 560,593 | +0.23(+1.21%) |
Mar 15, 2010 | 19.05 | 19.12 | 18.97 | 19.07 | 1,049,661 | -0.04(-0.22%) |
Mar 12, 2010 | 19.55 | 19.60 | 19.03 | 19.11 | 1,086,330 | -0.37(-1.92%) |
Mar 11, 2010 | 18.92 | 19.55 | 18.92 | 19.48 | 1,916,231 | +0.51(+2.71%) |
Mar 10, 2010 | 19.64 | 19.64 | 18.94 | 18.97 | 2,070,208 | -0.90(-4.52%) |
Mar 09, 2010 | 19.98 | 20.02 | 19.78 | 19.87 | 1,212,945 | -0.06(-0.28%) |
Mar 08, 2010 | 19.77 | 20.00 | 19.61 | 19.92 | 837,633 | +0.18(+0.91%) |
Mar 05, 2010 | 19.70 | 19.81 | 19.56 | 19.74 | 934,079 | +0.10(+0.50%) |
Mar 04, 2010 | 19.61 | 19.75 | 19.51 | 19.65 | 1,326,030 | +0.03(+0.13%) |
Mar 03, 2010 | 19.37 | 19.86 | 19.28 | 19.62 | 3,675,891 | +0.34(+1.76%) |
Mar 02, 2010 | 18.70 | 19.39 | 18.51 | 19.28 | 3,424,050 | +0.75(+4.07%) |
Mar 01, 2010 | 18.44 | 18.78 | 18.43 | 18.53 | 2,774,612 | +0.08(+0.45%) |
Feb 26, 2010 | 18.10 | 18.52 | 17.87 | 18.45 | 1,955,510 | +0.44(+2.42%) |
Feb 25, 2010 | 17.33 | 18.02 | 17.10 | 18.01 | 3,614,557 | +0.43(+2.45%) |
Feb 24, 2010 | 17.97 | 18.03 | 17.34 | 17.58 | 2,967,129 | -0.27(-1.52%) |
Feb 23, 2010 | 18.37 | 18.37 | 17.82 | 17.85 | 2,331,519 | -0.54(-2.96%) |
Feb 22, 2010 | 18.55 | 18.64 | 18.26 | 18.39 | 1,681,177 | -0.13(-0.72%) |
Feb 19, 2010 | 18.34 | 18.75 | 18.28 | 18.53 | 2,233,232 | -0.06(-0.30%) |
Feb 18, 2010 | 18.57 | 18.62 | 18.32 | 18.58 | 1,243,465 | +0.00(+0.00%) |
Feb 17, 2010 | 18.75 | 19.10 | 18.47 | 18.58 | 1,733,667 | -0.19(-1.01%) |
Feb 16, 2010 | 18.55 | 18.89 | 18.45 | 18.77 | 1,050,339 | +0.33(+1.81%) |
Feb 12, 2010 | 18.35 | 18.44 | 18.44 | 18.44 | 1,689,015 | -0.18(-0.99%) |
Feb 11, 2010 | 18.55 | 18.88 | 18.30 | 18.63 | 1,442,751 | +0.09(+0.50%) |
Feb 10, 2010 | 18.61 | 18.64 | 18.10 | 18.53 | 1,410,430 | -0.13(-0.69%) |
Feb 09, 2010 | 19.11 | 19.31 | 18.59 | 18.66 | 1,900,591 | -0.24(-1.28%) |
Feb 08, 2010 | 19.00 | 19.80 | 18.87 | 18.90 | 1,499,487 | -0.22(-1.13%) |
Feb 05, 2010 | 19.03 | 19.15 | 18.43 | 19.12 | 2,302,147 | +0.03(+0.16%) |
Feb 04, 2010 | 20.41 | 20.41 | 18.98 | 19.09 | 4,235,531 | -1.33(-6.50%) |
Feb 03, 2010 | 20.21 | 20.62 | 19.79 | 20.41 | 3,137,006 | -0.57(-2.71%) |
Feb 02, 2010 | 20.03 | 21.11 | 19.85 | 20.98 | 3,915,399 | +1.18(+5.97%) |