Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.29 | 21.37 | 20.67 | 20.68 | 8,227,975 | -0.64(-2.99%) |
Apr 29, 2010 | 20.90 | 21.39 | 20.72 | 21.32 | 6,358,655 | +0.51(+2.46%) |
Apr 28, 2010 | 20.90 | 21.11 | 20.75 | 20.81 | 5,280,896 | +0.07(+0.32%) |
Apr 27, 2010 | 21.09 | 21.40 | 20.70 | 20.74 | 8,821,955 | -0.45(-2.13%) |
Apr 26, 2010 | 22.06 | 22.07 | 21.19 | 21.19 | 7,433,529 | -0.81(-3.67%) |
Apr 23, 2010 | 21.91 | 22.04 | 21.69 | 22.00 | 6,847,927 | +0.09(+0.41%) |
Apr 22, 2010 | 21.16 | 21.97 | 21.07 | 21.91 | 25,358,134 | +0.61(+2.84%) |
Apr 21, 2010 | 20.89 | 21.36 | 20.78 | 21.31 | 13,239,694 | +0.43(+2.07%) |
Apr 20, 2010 | 20.72 | 20.88 | 20.51 | 20.87 | 4,356,200 | +0.33(+1.62%) |
Apr 19, 2010 | 20.34 | 20.70 | 20.12 | 20.54 | 4,810,859 | +0.10(+0.51%) |
Apr 16, 2010 | 21.00 | 21.04 | 20.19 | 20.44 | 7,897,180 | -0.60(-2.85%) |
Apr 15, 2010 | 21.01 | 21.22 | 20.97 | 21.04 | 3,651,602 | +0.06(+0.28%) |
Apr 14, 2010 | 20.62 | 20.98 | 20.51 | 20.98 | 3,884,286 | +0.62(+3.06%) |
Apr 13, 2010 | 20.54 | 20.58 | 20.19 | 20.36 | 4,592,665 | -0.25(-1.22%) |
Apr 12, 2010 | 20.49 | 20.62 | 20.34 | 20.61 | 3,427,366 | +0.21(+1.02%) |
Apr 09, 2010 | 20.42 | 20.52 | 20.24 | 20.40 | 2,902,381 | +0.10(+0.47%) |
Apr 08, 2010 | 20.11 | 20.39 | 20.04 | 20.30 | 5,672,327 | +0.16(+0.77%) |
Apr 07, 2010 | 20.39 | 20.47 | 20.03 | 20.15 | 6,244,417 | -0.22(-1.09%) |
Apr 06, 2010 | 19.62 | 20.41 | 19.57 | 20.37 | 5,261,210 | +0.67(+3.42%) |
Apr 05, 2010 | 19.59 | 19.71 | 19.41 | 19.70 | 1,742,027 | +0.23(+1.18%) |
Apr 01, 2010 | 19.56 | 19.47 | 19.47 | 19.47 | 2,335,547 | +0.04(+0.23%) |
Mar 31, 2010 | 19.33 | 19.65 | 19.31 | 19.42 | 4,137,076 | -0.01(-0.04%) |
Mar 30, 2010 | 19.45 | 19.53 | 19.30 | 19.43 | 2,272,575 | +0.01(+0.08%) |
Mar 29, 2010 | 19.65 | 19.65 | 19.25 | 19.42 | 3,299,361 | -0.09(-0.46%) |
Mar 26, 2010 | 19.77 | 19.97 | 19.44 | 19.50 | 2,827,902 | -0.21(-1.05%) |
Mar 25, 2010 | 19.84 | 20.24 | 19.70 | 19.71 | 5,649,801 | +0.04(+0.23%) |
Mar 24, 2010 | 19.80 | 19.92 | 19.64 | 19.67 | 3,032,865 | -0.19(-0.97%) |
Mar 23, 2010 | 19.84 | 19.90 | 19.55 | 19.86 | 2,906,945 | +0.03(+0.15%) |
Mar 22, 2010 | 19.40 | 19.84 | 19.37 | 19.83 | 1,978,858 | +0.26(+1.32%) |
Mar 19, 2010 | 19.56 | 19.60 | 19.26 | 19.57 | 1,721,028 | +0.07(+0.34%) |
Mar 18, 2010 | 19.58 | 19.73 | 19.43 | 19.50 | 4,212,832 | -0.07(-0.38%) |
Mar 17, 2010 | 19.31 | 19.62 | 19.27 | 19.58 | 7,186,994 | +0.32(+1.65%) |
Mar 16, 2010 | 19.06 | 19.26 | 18.90 | 19.26 | 3,159,007 | +0.27(+1.40%) |
Mar 15, 2010 | 18.88 | 19.03 | 18.86 | 19.00 | 3,028,057 | +0.01(+0.08%) |
Mar 12, 2010 | 19.25 | 19.25 | 18.88 | 18.98 | 5,625,027 | -0.10(-0.50%) |
Mar 11, 2010 | 18.81 | 19.08 | 18.75 | 19.08 | 5,813,337 | +0.25(+1.33%) |
Mar 10, 2010 | 18.59 | 18.92 | 18.51 | 18.83 | 5,225,311 | +0.31(+1.68%) |
Mar 09, 2010 | 18.46 | 18.63 | 18.36 | 18.52 | 2,853,493 | +0.00(+0.00%) |
Mar 08, 2010 | 18.64 | 18.66 | 18.48 | 18.52 | 5,600,408 | -0.07(-0.40%) |
Mar 05, 2010 | 18.28 | 18.61 | 18.12 | 18.59 | 5,848,379 | +0.49(+2.69%) |
Mar 04, 2010 | 18.09 | 18.14 | 17.97 | 18.10 | 3,932,392 | +0.02(+0.12%) |
Mar 03, 2010 | 18.16 | 18.25 | 17.99 | 18.08 | 2,593,212 | -0.03(-0.16%) |
Mar 02, 2010 | 18.12 | 18.28 | 18.09 | 18.11 | 3,961,877 | +0.10(+0.57%) |
Mar 01, 2010 | 18.12 | 18.20 | 18.00 | 18.01 | 3,146,705 | -0.11(-0.61%) |
Feb 26, 2010 | 18.23 | 18.23 | 17.92 | 18.12 | 5,164,612 | -0.16(-0.89%) |
Feb 25, 2010 | 18.20 | 18.32 | 18.07 | 18.28 | 3,656,325 | -0.11(-0.60%) |
Feb 24, 2010 | 18.04 | 18.47 | 18.00 | 18.39 | 6,817,447 | +0.43(+2.39%) |
Feb 23, 2010 | 18.09 | 18.12 | 17.85 | 17.96 | 4,652,679 | -0.14(-0.78%) |
Feb 22, 2010 | 17.81 | 18.15 | 17.81 | 18.10 | 3,839,680 | +0.35(+1.96%) |
Feb 19, 2010 | 17.61 | 17.79 | 17.57 | 17.75 | 4,512,904 | +0.07(+0.38%) |
Feb 18, 2010 | 17.50 | 17.69 | 17.44 | 17.69 | 2,020,535 | +0.17(+0.97%) |
Feb 17, 2010 | 17.61 | 17.68 | 17.36 | 17.52 | 4,310,799 | -0.10(-0.59%) |
Feb 16, 2010 | 17.41 | 17.62 | 17.24 | 17.62 | 2,915,727 | +0.38(+2.23%) |
Feb 12, 2010 | 16.99 | 17.24 | 17.24 | 17.24 | 4,217,004 | +0.06(+0.34%) |
Feb 11, 2010 | 17.12 | 17.27 | 17.01 | 17.18 | 5,783,611 | -0.06(-0.34%) |
Feb 10, 2010 | 16.98 | 17.27 | 16.87 | 17.24 | 4,019,594 | +0.20(+1.17%) |
Feb 09, 2010 | 17.03 | 17.19 | 16.86 | 17.04 | 3,959,599 | +0.16(+0.96%) |
Feb 08, 2010 | 16.94 | 17.14 | 16.76 | 16.88 | 5,714,219 | -0.19(-1.12%) |
Feb 05, 2010 | 16.93 | 17.35 | 16.53 | 17.07 | 13,750,898 | +0.22(+1.31%) |
Feb 04, 2010 | 17.12 | 17.12 | 16.63 | 16.85 | 19,341,848 | -0.42(-2.44%) |
Feb 03, 2010 | 17.57 | 17.61 | 17.09 | 17.27 | 13,370,687 | -0.35(-1.97%) |
Feb 02, 2010 | 17.78 | 17.97 | 17.50 | 17.61 | 7,722,799 | -0.03(-0.17%) |