Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.40 | 19.40 | 18.97 | 18.97 | 4,061,265 | -0.42(-2.17%) |
Apr 29, 2010 | 19.34 | 19.46 | 19.21 | 19.39 | 3,037,901 | +0.17(+0.87%) |
Apr 28, 2010 | 19.43 | 19.51 | 19.15 | 19.22 | 4,610,456 | -0.14(-0.71%) |
Apr 27, 2010 | 19.50 | 19.82 | 19.31 | 19.36 | 6,399,609 | -0.13(-0.65%) |
Apr 26, 2010 | 19.54 | 19.64 | 19.37 | 19.49 | 3,076,260 | -0.07(-0.35%) |
Apr 23, 2010 | 19.49 | 19.64 | 19.17 | 19.56 | 4,189,034 | +0.13(+0.66%) |
Apr 22, 2010 | 19.19 | 19.48 | 18.99 | 19.43 | 3,223,784 | +0.09(+0.46%) |
Apr 21, 2010 | 19.50 | 19.54 | 19.15 | 19.34 | 4,029,854 | -0.22(-1.10%) |
Apr 20, 2010 | 19.33 | 19.63 | 19.27 | 19.56 | 4,035,036 | +0.25(+1.32%) |
Apr 19, 2010 | 19.08 | 19.38 | 19.06 | 19.30 | 4,332,401 | +0.14(+0.72%) |
Apr 16, 2010 | 19.17 | 19.42 | 18.98 | 19.17 | 6,474,252 | +0.12(+0.62%) |
Apr 15, 2010 | 19.59 | 19.60 | 19.03 | 19.05 | 7,213,394 | -0.28(-1.47%) |
Apr 14, 2010 | 18.94 | 19.38 | 18.92 | 19.33 | 7,105,577 | +0.41(+2.17%) |
Apr 13, 2010 | 19.02 | 19.05 | 18.74 | 18.92 | 3,610,811 | -0.08(-0.41%) |
Apr 12, 2010 | 18.86 | 19.24 | 18.86 | 19.00 | 5,279,791 | +0.04(+0.21%) |
Apr 09, 2010 | 18.76 | 19.09 | 18.76 | 18.96 | 5,541,367 | +0.17(+0.89%) |
Apr 08, 2010 | 18.71 | 18.87 | 18.49 | 18.79 | 3,277,351 | +0.01(+0.05%) |
Apr 07, 2010 | 18.81 | 18.84 | 18.53 | 18.78 | 3,785,884 | +0.07(+0.37%) |
Apr 06, 2010 | 18.70 | 18.82 | 18.46 | 18.71 | 4,130,454 | +0.01(+0.05%) |
Apr 05, 2010 | 18.56 | 18.76 | 18.49 | 18.70 | 2,874,929 | +0.25(+1.38%) |
Apr 01, 2010 | 18.25 | 18.45 | 18.45 | 18.45 | 3,554,951 | +0.18(+0.96%) |
Mar 31, 2010 | 18.27 | 18.34 | 18.18 | 18.27 | 4,309,630 | -0.13(-0.69%) |
Mar 30, 2010 | 18.25 | 18.53 | 18.08 | 18.40 | 4,666,123 | +0.11(+0.59%) |
Mar 29, 2010 | 18.51 | 18.60 | 18.23 | 18.29 | 3,083,223 | -0.17(-0.90%) |
Mar 26, 2010 | 18.22 | 18.49 | 18.12 | 18.46 | 5,945,185 | +0.28(+1.56%) |
Mar 25, 2010 | 18.29 | 18.59 | 18.17 | 18.18 | 4,753,808 | +0.03(+0.16%) |
Mar 24, 2010 | 18.05 | 18.19 | 17.96 | 18.15 | 5,104,148 | +0.01(+0.05%) |
Mar 23, 2010 | 18.16 | 18.31 | 18.06 | 18.14 | 4,470,414 | -0.04(-0.22%) |
Mar 22, 2010 | 18.00 | 18.24 | 17.90 | 18.18 | 4,994,459 | +0.14(+0.76%) |
Mar 19, 2010 | 18.31 | 18.33 | 17.87 | 18.04 | 7,988,696 | -0.11(-0.59%) |
Mar 18, 2010 | 17.79 | 18.35 | 17.79 | 18.15 | 10,835,796 | +0.38(+2.15%) |
Mar 17, 2010 | 17.57 | 17.91 | 17.51 | 17.76 | 5,839,826 | +0.22(+1.23%) |
Mar 16, 2010 | 17.55 | 17.56 | 17.28 | 17.55 | 6,862,908 | +0.05(+0.28%) |
Mar 15, 2010 | 17.38 | 17.55 | 17.22 | 17.50 | 3,800,326 | +0.10(+0.56%) |
Mar 12, 2010 | 17.55 | 17.55 | 17.27 | 17.40 | 4,668,313 | -0.13(-0.73%) |
Mar 11, 2010 | 17.46 | 17.56 | 17.34 | 17.53 | 6,375,953 | +0.01(+0.06%) |
Mar 10, 2010 | 17.18 | 17.58 | 17.18 | 17.52 | 7,489,145 | +0.30(+1.76%) |
Mar 09, 2010 | 16.91 | 17.44 | 16.87 | 17.22 | 13,934,419 | +0.29(+1.74%) |
Mar 08, 2010 | 16.78 | 17.19 | 16.76 | 16.92 | 6,399,434 | +0.16(+0.93%) |
Mar 05, 2010 | 16.55 | 16.84 | 16.50 | 16.77 | 5,513,528 | +0.29(+1.78%) |
Mar 04, 2010 | 16.44 | 16.50 | 16.31 | 16.47 | 4,596,192 | +0.01(+0.06%) |
Mar 03, 2010 | 16.47 | 16.60 | 16.41 | 16.46 | 3,389,579 | +0.07(+0.42%) |
Mar 02, 2010 | 16.58 | 16.70 | 16.34 | 16.39 | 6,110,316 | -0.13(-0.77%) |
Mar 01, 2010 | 16.29 | 16.56 | 16.29 | 16.52 | 6,000,073 | +0.28(+1.75%) |
Feb 26, 2010 | 16.07 | 16.34 | 16.04 | 16.24 | 5,866,824 | +0.02(+0.12%) |
Feb 25, 2010 | 15.92 | 16.24 | 15.88 | 16.22 | 6,605,321 | +0.04(+0.24%) |
Feb 24, 2010 | 16.07 | 16.24 | 15.99 | 16.18 | 3,838,298 | +0.21(+1.29%) |
Feb 23, 2010 | 16.25 | 16.33 | 15.88 | 15.97 | 5,792,874 | -0.27(-1.69%) |
Feb 22, 2010 | 16.44 | 16.60 | 15.99 | 16.25 | 7,628,588 | -0.16(-0.95%) |
Feb 19, 2010 | 16.20 | 16.52 | 16.15 | 16.40 | 9,129,009 | +0.16(+0.96%) |
Feb 18, 2010 | 16.17 | 16.46 | 16.16 | 16.25 | 5,343,299 | -0.04(-0.24%) |
Feb 17, 2010 | 16.11 | 16.32 | 16.04 | 16.29 | 9,009,830 | +0.31(+1.96%) |
Feb 16, 2010 | 15.81 | 16.16 | 15.70 | 15.97 | 7,599,821 | +0.24(+1.56%) |
Feb 12, 2010 | 15.67 | 15.73 | 15.73 | 15.73 | 8,611,163 | -0.06(-0.37%) |
Feb 11, 2010 | 15.54 | 15.86 | 15.52 | 15.79 | 8,867,553 | +0.18(+1.13%) |
Feb 10, 2010 | 15.71 | 15.79 | 15.42 | 15.61 | 13,964,631 | -0.02(-0.13%) |
Feb 09, 2010 | 15.71 | 15.94 | 15.38 | 15.63 | 48,381,400 | -1.50(-8.75%) |
Feb 08, 2010 | 17.02 | 17.49 | 16.66 | 17.13 | 16,336,199 | +0.23(+1.33%) |
Feb 05, 2010 | 16.50 | 16.97 | 16.48 | 16.90 | 10,495,645 | +0.27(+1.65%) |
Feb 04, 2010 | 16.82 | 16.82 | 16.47 | 16.63 | 7,346,506 | -0.28(-1.68%) |
Feb 03, 2010 | 16.57 | 16.96 | 16.44 | 16.91 | 6,552,710 | +0.20(+1.17%) |
Feb 02, 2010 | 16.38 | 16.78 | 16.23 | 16.72 | 8,035,436 | +0.32(+1.97%) |