Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.12 | 21.63 | 20.47 | 20.71 | 8,103,792 | -0.42(-1.97%) |
Apr 29, 2010 | 20.46 | 21.35 | 20.43 | 21.12 | 6,003,977 | +0.97(+4.80%) |
Apr 28, 2010 | 20.26 | 20.35 | 19.85 | 20.15 | 4,360,500 | +0.16(+0.79%) |
Apr 27, 2010 | 20.79 | 21.10 | 19.98 | 20.00 | 5,775,113 | -1.07(-5.08%) |
Apr 26, 2010 | 20.82 | 21.18 | 20.76 | 21.07 | 5,702,434 | +0.23(+1.09%) |
Apr 23, 2010 | 20.06 | 20.97 | 19.72 | 20.84 | 13,282,591 | +0.83(+4.12%) |
Apr 22, 2010 | 19.21 | 20.02 | 19.20 | 20.01 | 7,627,885 | +0.64(+3.32%) |
Apr 21, 2010 | 18.87 | 19.45 | 18.87 | 19.37 | 5,233,737 | +0.50(+2.68%) |
Apr 20, 2010 | 18.71 | 18.98 | 18.52 | 18.87 | 4,014,168 | +0.28(+1.49%) |
Apr 19, 2010 | 18.28 | 18.85 | 18.20 | 18.59 | 5,778,909 | +0.14(+0.78%) |
Apr 16, 2010 | 18.88 | 19.01 | 18.35 | 18.45 | 12,881,148 | -0.50(-2.62%) |
Apr 15, 2010 | 18.95 | 18.98 | 18.52 | 18.94 | 61,044,992 | -1.31(-6.47%) |
Apr 14, 2010 | 20.39 | 20.42 | 19.98 | 20.25 | 3,022,730 | +0.10(+0.51%) |
Apr 13, 2010 | 19.34 | 20.21 | 19.30 | 20.15 | 5,359,569 | +0.75(+3.84%) |
Apr 12, 2010 | 19.45 | 19.59 | 19.18 | 19.40 | 3,560,131 | -0.04(-0.21%) |
Apr 09, 2010 | 19.01 | 19.53 | 18.96 | 19.45 | 4,010,598 | +0.79(+4.22%) |
Apr 08, 2010 | 18.63 | 18.85 | 18.53 | 18.66 | 2,619,706 | -0.08(-0.44%) |
Apr 07, 2010 | 19.57 | 19.68 | 18.61 | 18.74 | 3,274,046 | -0.93(-4.71%) |
Apr 06, 2010 | 18.57 | 19.75 | 18.50 | 19.67 | 5,478,837 | +1.08(+5.83%) |
Apr 05, 2010 | 18.09 | 18.77 | 18.03 | 18.58 | 2,349,212 | +0.63(+3.51%) |
Apr 01, 2010 | 17.91 | 17.95 | 17.95 | 17.95 | 2,034,976 | +0.21(+1.20%) |
Mar 31, 2010 | 17.97 | 18.10 | 17.63 | 17.74 | 2,680,815 | -0.28(-1.57%) |
Mar 30, 2010 | 18.43 | 18.43 | 17.93 | 18.02 | 1,591,196 | -0.33(-1.79%) |
Mar 29, 2010 | 18.24 | 18.56 | 18.14 | 18.35 | 2,289,242 | +0.16(+0.89%) |
Mar 26, 2010 | 18.48 | 18.76 | 18.14 | 18.19 | 2,605,776 | -0.15(-0.83%) |
Mar 25, 2010 | 18.38 | 18.89 | 18.32 | 18.34 | 3,101,937 | +0.19(+1.05%) |
Mar 24, 2010 | 18.06 | 18.27 | 18.05 | 18.15 | 6,746,538 | -0.03(-0.15%) |
Mar 23, 2010 | 18.57 | 18.57 | 18.07 | 18.18 | 3,438,082 | -0.35(-1.90%) |
Mar 22, 2010 | 18.13 | 18.67 | 18.04 | 18.53 | 2,732,495 | +0.29(+1.57%) |
Mar 19, 2010 | 18.60 | 18.60 | 18.16 | 18.25 | 3,263,435 | -0.31(-1.70%) |
Mar 18, 2010 | 18.87 | 19.01 | 18.54 | 18.56 | 3,178,631 | -0.46(-2.41%) |
Mar 17, 2010 | 19.07 | 19.14 | 18.82 | 19.02 | 3,174,368 | +0.06(+0.29%) |
Mar 16, 2010 | 18.14 | 19.08 | 18.07 | 18.96 | 6,327,545 | +0.85(+4.70%) |
Mar 15, 2010 | 17.82 | 18.22 | 17.81 | 18.11 | 2,334,219 | -0.04(-0.20%) |
Mar 12, 2010 | 18.02 | 18.34 | 17.78 | 18.15 | 2,350,978 | +0.27(+1.50%) |
Mar 11, 2010 | 17.73 | 17.94 | 17.44 | 17.88 | 4,171,066 | +0.22(+1.23%) |
Mar 10, 2010 | 17.91 | 18.06 | 17.62 | 17.66 | 3,467,380 | -0.21(-1.19%) |
Mar 09, 2010 | 17.83 | 18.34 | 17.72 | 17.88 | 3,834,999 | -0.10(-0.54%) |
Mar 08, 2010 | 17.76 | 18.05 | 17.63 | 17.97 | 2,414,271 | +0.11(+0.60%) |
Mar 05, 2010 | 16.98 | 17.99 | 16.98 | 17.87 | 5,008,682 | +0.99(+5.87%) |
Mar 04, 2010 | 16.83 | 17.00 | 16.75 | 16.88 | 2,918,595 | +0.06(+0.39%) |
Mar 03, 2010 | 17.10 | 17.26 | 16.78 | 16.81 | 2,386,297 | -0.23(-1.33%) |
Mar 02, 2010 | 16.73 | 17.11 | 16.73 | 17.04 | 4,958,633 | +0.40(+2.39%) |
Mar 01, 2010 | 16.63 | 16.68 | 16.43 | 16.64 | 2,408,009 | +0.13(+0.81%) |
Feb 26, 2010 | 16.59 | 16.70 | 16.25 | 16.50 | 2,870,016 | -0.11(-0.64%) |
Feb 25, 2010 | 15.92 | 16.66 | 15.87 | 16.61 | 3,580,090 | +0.36(+2.19%) |
Feb 24, 2010 | 15.65 | 16.32 | 15.51 | 16.25 | 5,705,103 | +0.78(+5.06%) |
Feb 23, 2010 | 15.39 | 15.74 | 15.35 | 15.47 | 4,566,056 | +0.02(+0.12%) |
Feb 22, 2010 | 15.68 | 15.70 | 15.42 | 15.45 | 3,402,990 | -0.12(-0.80%) |
Feb 19, 2010 | 15.76 | 15.88 | 15.54 | 15.58 | 3,804,280 | -0.19(-1.23%) |
Feb 18, 2010 | 15.47 | 15.89 | 15.34 | 15.77 | 5,304,883 | +0.18(+1.13%) |
Feb 17, 2010 | 14.82 | 15.69 | 14.82 | 15.60 | 6,278,157 | +0.78(+5.25%) |
Feb 16, 2010 | 14.47 | 14.85 | 14.33 | 14.82 | 4,558,835 | +0.53(+3.73%) |
Feb 12, 2010 | 13.77 | 14.29 | 14.29 | 14.29 | 5,186,987 | +0.41(+2.94%) |
Feb 11, 2010 | 13.78 | 13.94 | 13.57 | 13.88 | 5,280,154 | -0.02(-0.17%) |
Feb 10, 2010 | 13.84 | 14.19 | 13.66 | 13.90 | 3,838,677 | +0.03(+0.23%) |
Feb 09, 2010 | 14.17 | 14.18 | 13.73 | 13.87 | 5,833,204 | -0.04(-0.26%) |
Feb 08, 2010 | 14.15 | 14.32 | 13.91 | 13.91 | 3,847,720 | -0.33(-2.33%) |
Feb 05, 2010 | 13.78 | 14.27 | 13.72 | 14.24 | 5,107,470 | +0.52(+3.78%) |
Feb 04, 2010 | 14.04 | 14.10 | 13.72 | 13.72 | 5,876,199 | -0.50(-3.55%) |
Feb 03, 2010 | 14.44 | 14.52 | 14.00 | 14.23 | 2,682,558 | -0.33(-2.25%) |
Feb 02, 2010 | 14.42 | 14.85 | 14.19 | 14.55 | 5,358,128 | +0.25(+1.76%) |