Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.53 | 22.58 | 21.66 | 21.68 | 1,942,235 | -0.77(-3.42%) |
Apr 29, 2010 | 22.20 | 22.57 | 21.96 | 22.45 | 1,962,467 | +0.95(+4.40%) |
Apr 28, 2010 | 21.75 | 22.04 | 21.34 | 21.50 | 1,281,461 | -0.13(-0.62%) |
Apr 27, 2010 | 22.41 | 22.47 | 21.61 | 21.64 | 2,516,779 | -0.86(-3.84%) |
Apr 26, 2010 | 22.92 | 22.96 | 22.43 | 22.50 | 1,882,855 | -0.42(-1.85%) |
Apr 23, 2010 | 22.07 | 22.93 | 21.90 | 22.92 | 2,730,323 | +0.94(+4.27%) |
Apr 22, 2010 | 21.17 | 22.19 | 21.09 | 21.99 | 1,894,616 | +0.60(+2.79%) |
Apr 21, 2010 | 21.10 | 21.44 | 20.76 | 21.39 | 1,168,480 | +0.36(+1.70%) |
Apr 20, 2010 | 21.04 | 21.38 | 20.97 | 21.03 | 1,527,446 | +0.04(+0.18%) |
Apr 19, 2010 | 21.48 | 21.55 | 20.67 | 20.99 | 1,729,141 | -0.50(-2.32%) |
Apr 16, 2010 | 21.30 | 21.96 | 21.18 | 21.49 | 2,299,189 | +0.05(+0.24%) |
Apr 15, 2010 | 21.25 | 21.45 | 21.16 | 21.44 | 867,508 | +0.10(+0.49%) |
Apr 14, 2010 | 20.99 | 21.45 | 20.91 | 21.34 | 1,181,577 | +0.54(+2.61%) |
Apr 13, 2010 | 20.76 | 21.11 | 20.76 | 20.79 | 1,557,155 | -0.02(-0.11%) |
Apr 12, 2010 | 20.73 | 21.13 | 20.54 | 20.82 | 2,435,019 | +0.14(+0.68%) |
Apr 09, 2010 | 20.13 | 20.71 | 20.03 | 20.67 | 1,966,300 | +0.62(+3.08%) |
Apr 08, 2010 | 19.91 | 20.09 | 19.67 | 20.06 | 1,565,829 | +0.08(+0.41%) |
Apr 07, 2010 | 20.13 | 20.25 | 19.86 | 19.97 | 1,258,550 | -0.24(-1.18%) |
Apr 06, 2010 | 19.93 | 20.24 | 19.86 | 20.21 | 939,075 | +0.34(+1.72%) |
Apr 05, 2010 | 19.69 | 20.04 | 19.57 | 19.87 | 922,665 | +0.28(+1.45%) |
Apr 01, 2010 | 19.51 | 19.59 | 19.59 | 19.59 | 1,559,305 | +0.14(+0.73%) |
Mar 31, 2010 | 19.60 | 19.75 | 19.42 | 19.45 | 1,342,640 | -0.24(-1.21%) |
Mar 30, 2010 | 19.77 | 19.95 | 19.53 | 19.68 | 971,145 | -0.10(-0.49%) |
Mar 29, 2010 | 19.96 | 20.03 | 19.68 | 19.78 | 1,649,799 | -0.07(-0.34%) |
Mar 26, 2010 | 19.86 | 20.16 | 19.80 | 19.85 | 1,124,185 | +0.04(+0.19%) |
Mar 25, 2010 | 19.93 | 20.05 | 19.77 | 19.81 | 1,168,959 | +0.01(+0.04%) |
Mar 24, 2010 | 20.01 | 20.07 | 19.78 | 19.80 | 1,472,675 | -0.30(-1.48%) |
Mar 23, 2010 | 20.08 | 20.15 | 19.72 | 20.10 | 2,026,498 | +0.06(+0.30%) |
Mar 22, 2010 | 19.30 | 20.11 | 19.24 | 20.04 | 1,904,412 | +0.68(+3.50%) |
Mar 19, 2010 | 19.74 | 19.83 | 19.32 | 19.36 | 2,374,783 | -0.37(-1.89%) |
Mar 18, 2010 | 19.86 | 19.91 | 19.65 | 19.74 | 1,071,510 | -0.10(-0.49%) |
Mar 17, 2010 | 19.88 | 19.93 | 19.61 | 19.83 | 1,958,078 | +0.06(+0.30%) |
Mar 16, 2010 | 19.39 | 19.86 | 19.28 | 19.77 | 3,020,740 | +0.39(+2.00%) |
Mar 15, 2010 | 19.16 | 19.44 | 19.16 | 19.39 | 1,698,756 | +0.02(+0.12%) |
Mar 12, 2010 | 19.18 | 19.40 | 18.92 | 19.36 | 1,528,428 | +0.30(+1.56%) |
Mar 11, 2010 | 19.16 | 19.20 | 18.86 | 19.07 | 2,726,085 | -0.22(-1.12%) |
Mar 10, 2010 | 18.85 | 19.43 | 18.74 | 19.28 | 3,199,930 | +0.33(+1.73%) |
Mar 09, 2010 | 18.71 | 19.54 | 18.62 | 18.95 | 4,420,954 | -0.13(-0.66%) |
Mar 08, 2010 | 18.91 | 19.23 | 18.86 | 19.08 | 4,004,304 | +0.32(+1.71%) |
Mar 05, 2010 | 18.32 | 18.93 | 18.32 | 18.76 | 4,723,228 | +0.62(+3.41%) |
Mar 04, 2010 | 18.06 | 18.37 | 18.06 | 18.14 | 2,325,411 | +0.18(+0.99%) |
Mar 03, 2010 | 18.06 | 18.16 | 17.92 | 17.96 | 2,005,002 | -0.08(-0.45%) |
Mar 02, 2010 | 18.57 | 18.57 | 18.00 | 18.05 | 1,786,152 | -0.36(-1.98%) |
Mar 01, 2010 | 18.16 | 18.57 | 18.11 | 18.41 | 1,477,551 | +0.29(+1.60%) |
Feb 26, 2010 | 18.08 | 18.21 | 17.89 | 18.12 | 1,385,561 | +0.00(+0.00%) |
Feb 25, 2010 | 17.90 | 18.16 | 17.71 | 18.12 | 1,418,935 | -0.04(-0.25%) |
Feb 24, 2010 | 17.88 | 18.20 | 17.70 | 18.16 | 1,092,473 | +0.41(+2.31%) |
Feb 23, 2010 | 17.70 | 17.90 | 17.46 | 17.75 | 1,521,658 | -0.03(-0.17%) |
Feb 22, 2010 | 18.20 | 18.20 | 17.69 | 17.78 | 1,485,914 | -0.31(-1.69%) |
Feb 19, 2010 | 17.87 | 18.22 | 17.87 | 18.09 | 977,119 | +0.14(+0.79%) |
Feb 18, 2010 | 18.10 | 18.16 | 17.76 | 17.95 | 1,201,449 | -0.16(-0.86%) |
Feb 17, 2010 | 17.54 | 18.13 | 17.49 | 18.11 | 1,518,309 | +0.63(+3.62%) |
Feb 16, 2010 | 17.73 | 17.87 | 17.38 | 17.47 | 1,272,679 | -0.12(-0.68%) |
Feb 12, 2010 | 17.11 | 17.59 | 17.59 | 17.59 | 1,331,042 | +0.35(+2.03%) |
Feb 11, 2010 | 16.91 | 17.32 | 16.80 | 17.24 | 839,049 | +0.28(+1.67%) |
Feb 10, 2010 | 17.08 | 17.22 | 16.67 | 16.96 | 1,394,765 | -0.14(-0.83%) |
Feb 09, 2010 | 17.16 | 17.25 | 16.73 | 17.10 | 2,757,374 | +0.13(+0.79%) |
Feb 08, 2010 | 16.85 | 17.09 | 16.69 | 16.97 | 1,787,481 | +0.17(+1.02%) |
Feb 05, 2010 | 16.82 | 16.91 | 16.44 | 16.79 | 1,806,154 | +0.07(+0.40%) |
Feb 04, 2010 | 16.89 | 17.15 | 16.64 | 16.73 | 2,240,748 | -0.45(-2.60%) |
Feb 03, 2010 | 17.50 | 17.50 | 17.02 | 17.17 | 3,434,187 | +0.22(+1.27%) |
Feb 02, 2010 | 17.00 | 17.20 | 16.76 | 16.96 | 2,027,210 | +0.03(+0.15%) |