Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.52 | 19.52 | 19.21 | 19.22 | 4,645,818 | -0.20(-1.04%) |
Apr 29, 2010 | 19.37 | 19.44 | 19.21 | 19.42 | 4,889,579 | +0.05(+0.26%) |
Apr 28, 2010 | 19.52 | 19.64 | 19.31 | 19.37 | 4,207,089 | -0.08(-0.42%) |
Apr 27, 2010 | 19.73 | 19.86 | 19.41 | 19.45 | 4,579,638 | -0.32(-1.61%) |
Apr 26, 2010 | 19.72 | 19.82 | 19.64 | 19.77 | 2,862,741 | +0.02(+0.13%) |
Apr 23, 2010 | 19.62 | 19.77 | 19.47 | 19.74 | 3,511,334 | +0.12(+0.62%) |
Apr 22, 2010 | 19.45 | 19.64 | 19.31 | 19.62 | 3,483,350 | +0.08(+0.40%) |
Apr 21, 2010 | 19.47 | 19.56 | 19.37 | 19.54 | 2,963,009 | +0.01(+0.06%) |
Apr 20, 2010 | 19.45 | 19.56 | 19.35 | 19.53 | 2,618,227 | +0.19(+0.97%) |
Apr 19, 2010 | 19.16 | 19.36 | 19.11 | 19.34 | 4,260,534 | +0.16(+0.84%) |
Apr 16, 2010 | 19.39 | 19.43 | 19.16 | 19.18 | 6,641,460 | -0.25(-1.28%) |
Apr 15, 2010 | 19.54 | 19.54 | 19.36 | 19.43 | 3,575,299 | -0.11(-0.54%) |
Apr 14, 2010 | 19.34 | 19.54 | 19.32 | 19.54 | 2,564,428 | +0.16(+0.80%) |
Apr 13, 2010 | 19.39 | 19.42 | 19.24 | 19.38 | 2,459,323 | +0.02(+0.10%) |
Apr 12, 2010 | 19.42 | 19.43 | 19.26 | 19.36 | 3,541,406 | -0.07(-0.35%) |
Apr 09, 2010 | 19.23 | 19.44 | 19.16 | 19.43 | 3,193,796 | +0.20(+1.04%) |
Apr 08, 2010 | 18.95 | 19.27 | 18.92 | 19.23 | 6,231,975 | +0.16(+0.82%) |
Apr 07, 2010 | 19.29 | 19.39 | 19.01 | 19.08 | 4,830,020 | -0.21(-1.07%) |
Apr 06, 2010 | 19.30 | 19.35 | 19.22 | 19.28 | 3,516,922 | -0.06(-0.32%) |
Apr 05, 2010 | 19.16 | 19.42 | 19.11 | 19.34 | 4,270,470 | +0.22(+1.17%) |
Apr 01, 2010 | 19.12 | 19.12 | 19.12 | 19.12 | 6,600,728 | +0.00(+0.00%) |
Mar 31, 2010 | 19.25 | 19.31 | 19.09 | 19.12 | 5,039,194 | -0.21(-1.09%) |
Mar 30, 2010 | 19.39 | 19.51 | 19.25 | 19.33 | 4,750,201 | -0.08(-0.42%) |
Mar 29, 2010 | 19.46 | 19.59 | 19.29 | 19.41 | 4,275,670 | -0.01(-0.06%) |
Mar 26, 2010 | 19.34 | 19.56 | 19.32 | 19.42 | 7,096,266 | +0.09(+0.45%) |
Mar 25, 2010 | 19.65 | 19.82 | 19.29 | 19.34 | 12,965,237 | -0.79(-3.93%) |
Mar 24, 2010 | 20.34 | 20.38 | 20.09 | 20.13 | 6,299,021 | -0.26(-1.28%) |
Mar 23, 2010 | 20.43 | 20.43 | 20.21 | 20.39 | 3,339,602 | +0.17(+0.83%) |
Mar 22, 2010 | 19.95 | 20.28 | 19.93 | 20.22 | 3,297,435 | +0.20(+0.99%) |
Mar 19, 2010 | 20.34 | 20.38 | 19.92 | 20.02 | 7,572,640 | -0.19(-0.92%) |
Mar 18, 2010 | 20.22 | 20.30 | 20.13 | 20.21 | 4,234,342 | +0.02(+0.12%) |
Mar 17, 2010 | 20.09 | 20.26 | 20.07 | 20.18 | 4,613,013 | +0.09(+0.43%) |
Mar 16, 2010 | 20.23 | 20.29 | 20.03 | 20.10 | 4,553,505 | -0.09(-0.46%) |
Mar 15, 2010 | 20.07 | 20.20 | 19.93 | 20.19 | 3,167,364 | +0.19(+0.96%) |
Mar 12, 2010 | 19.86 | 20.06 | 19.76 | 20.00 | 3,622,812 | +0.16(+0.78%) |
Mar 11, 2010 | 19.69 | 19.85 | 19.65 | 19.84 | 2,268,441 | +0.06(+0.28%) |
Mar 10, 2010 | 19.63 | 19.85 | 19.61 | 19.79 | 3,736,219 | +0.18(+0.94%) |
Mar 09, 2010 | 19.45 | 19.69 | 19.39 | 19.60 | 3,584,891 | +0.15(+0.78%) |
Mar 08, 2010 | 19.43 | 19.58 | 19.31 | 19.45 | 3,667,588 | +0.08(+0.42%) |
Mar 05, 2010 | 18.98 | 19.42 | 18.93 | 19.37 | 4,345,682 | +0.49(+2.60%) |
Mar 04, 2010 | 18.98 | 18.99 | 18.79 | 18.88 | 3,835,919 | -0.02(-0.10%) |
Mar 03, 2010 | 18.91 | 19.00 | 18.75 | 18.90 | 4,629,858 | +0.23(+1.23%) |
Mar 02, 2010 | 18.84 | 18.88 | 18.63 | 18.67 | 3,981,194 | -0.19(-0.99%) |
Mar 01, 2010 | 18.82 | 18.91 | 18.58 | 18.85 | 3,719,501 | +0.22(+1.17%) |
Feb 26, 2010 | 18.62 | 18.67 | 18.48 | 18.63 | 3,722,719 | +0.09(+0.47%) |
Feb 25, 2010 | 18.62 | 18.69 | 18.41 | 18.55 | 5,922,443 | -0.32(-1.68%) |
Feb 24, 2010 | 18.86 | 19.03 | 18.78 | 18.86 | 5,508,174 | +0.14(+0.73%) |
Feb 23, 2010 | 18.69 | 18.96 | 18.58 | 18.73 | 4,111,778 | -0.12(-0.66%) |
Feb 22, 2010 | 18.81 | 18.94 | 18.76 | 18.85 | 2,412,072 | +0.04(+0.20%) |
Feb 19, 2010 | 18.75 | 18.85 | 18.63 | 18.81 | 4,244,257 | +0.04(+0.23%) |
Feb 18, 2010 | 18.78 | 18.87 | 18.70 | 18.77 | 3,882,027 | +0.05(+0.27%) |
Feb 17, 2010 | 18.67 | 18.75 | 18.62 | 18.72 | 3,005,775 | +0.13(+0.70%) |
Feb 16, 2010 | 18.59 | 18.62 | 18.36 | 18.59 | 2,888,619 | +0.21(+1.15%) |
Feb 12, 2010 | 18.03 | 18.38 | 18.38 | 18.38 | 5,817,452 | +0.06(+0.34%) |
Feb 11, 2010 | 18.05 | 18.37 | 17.94 | 18.32 | 3,953,234 | +0.22(+1.20%) |
Feb 10, 2010 | 18.09 | 18.20 | 17.94 | 18.10 | 2,911,311 | -0.02(-0.10%) |
Feb 09, 2010 | 18.13 | 18.27 | 17.98 | 18.12 | 4,622,802 | +0.16(+0.87%) |
Feb 08, 2010 | 17.87 | 18.11 | 17.87 | 17.96 | 4,496,705 | -0.05(-0.28%) |
Feb 05, 2010 | 18.02 | 18.10 | 17.74 | 18.01 | 6,614,290 | -0.02(-0.14%) |
Feb 04, 2010 | 18.20 | 18.25 | 17.96 | 18.04 | 7,774,799 | -0.31(-1.70%) |
Feb 03, 2010 | 18.37 | 18.44 | 18.24 | 18.35 | 3,893,213 | -0.02(-0.10%) |
Feb 02, 2010 | 18.27 | 18.44 | 18.03 | 18.37 | 5,491,097 | +0.12(+0.65%) |