Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.68 | 19.68 | 19.37 | 19.37 | 4,608,250 | -0.20(-1.04%) |
Apr 29, 2010 | 19.53 | 19.60 | 19.37 | 19.58 | 4,850,040 | +0.05(+0.26%) |
Apr 28, 2010 | 19.68 | 19.80 | 19.46 | 19.53 | 4,173,068 | -0.08(-0.42%) |
Apr 27, 2010 | 19.89 | 20.02 | 19.56 | 19.61 | 4,542,605 | -0.32(-1.61%) |
Apr 26, 2010 | 19.88 | 19.98 | 19.80 | 19.93 | 2,839,592 | +0.03(+0.13%) |
Apr 23, 2010 | 19.78 | 19.93 | 19.63 | 19.90 | 3,482,940 | +0.12(+0.62%) |
Apr 22, 2010 | 19.61 | 19.80 | 19.46 | 19.78 | 3,455,182 | +0.08(+0.40%) |
Apr 21, 2010 | 19.63 | 19.71 | 19.53 | 19.70 | 2,939,048 | +0.01(+0.06%) |
Apr 20, 2010 | 19.61 | 19.72 | 19.51 | 19.69 | 2,597,055 | +0.19(+0.97%) |
Apr 19, 2010 | 19.32 | 19.52 | 19.27 | 19.50 | 4,226,081 | +0.16(+0.84%) |
Apr 16, 2010 | 19.55 | 19.59 | 19.31 | 19.34 | 6,587,754 | -0.25(-1.28%) |
Apr 15, 2010 | 19.70 | 19.70 | 19.51 | 19.59 | 3,546,388 | -0.11(-0.54%) |
Apr 14, 2010 | 19.50 | 19.70 | 19.48 | 19.70 | 2,543,691 | +0.16(+0.80%) |
Apr 13, 2010 | 19.55 | 19.58 | 19.40 | 19.54 | 2,439,435 | +0.02(+0.10%) |
Apr 12, 2010 | 19.58 | 19.59 | 19.41 | 19.52 | 3,512,768 | -0.07(-0.35%) |
Apr 09, 2010 | 19.39 | 19.60 | 19.32 | 19.59 | 3,167,970 | +0.20(+1.04%) |
Apr 08, 2010 | 19.11 | 19.43 | 19.07 | 19.39 | 6,181,580 | +0.16(+0.82%) |
Apr 07, 2010 | 19.45 | 19.55 | 19.17 | 19.23 | 4,790,961 | -0.21(-1.07%) |
Apr 06, 2010 | 19.46 | 19.51 | 19.38 | 19.44 | 3,488,483 | -0.06(-0.32%) |
Apr 05, 2010 | 19.31 | 19.58 | 19.27 | 19.50 | 4,235,936 | +0.23(+1.17%) |
Apr 01, 2010 | 19.28 | 19.28 | 19.28 | 19.28 | 6,547,351 | +0.00(+0.00%) |
Mar 31, 2010 | 19.41 | 19.47 | 19.25 | 19.28 | 4,998,444 | -0.21(-1.09%) |
Mar 30, 2010 | 19.55 | 19.67 | 19.41 | 19.49 | 4,711,788 | -0.08(-0.42%) |
Mar 29, 2010 | 19.62 | 19.75 | 19.45 | 19.57 | 4,241,095 | -0.01(-0.06%) |
Mar 26, 2010 | 19.50 | 19.72 | 19.48 | 19.58 | 7,038,882 | +0.09(+0.45%) |
Mar 25, 2010 | 19.81 | 19.98 | 19.45 | 19.50 | 12,860,393 | -0.80(-3.93%) |
Mar 24, 2010 | 20.51 | 20.55 | 20.25 | 20.29 | 6,248,084 | -0.26(-1.28%) |
Mar 23, 2010 | 20.59 | 20.59 | 20.37 | 20.56 | 3,312,596 | +0.17(+0.83%) |
Mar 22, 2010 | 20.12 | 20.44 | 20.09 | 20.39 | 3,270,770 | +0.20(+0.99%) |
Mar 19, 2010 | 20.51 | 20.55 | 20.09 | 20.19 | 7,511,403 | -0.19(-0.92%) |
Mar 18, 2010 | 20.39 | 20.47 | 20.30 | 20.37 | 4,200,101 | +0.03(+0.12%) |
Mar 17, 2010 | 20.25 | 20.42 | 20.24 | 20.35 | 4,575,709 | +0.09(+0.43%) |
Mar 16, 2010 | 20.39 | 20.46 | 20.20 | 20.26 | 4,516,683 | -0.09(-0.46%) |
Mar 15, 2010 | 20.24 | 20.37 | 20.09 | 20.35 | 3,141,751 | +0.19(+0.96%) |
Mar 12, 2010 | 20.02 | 20.22 | 19.92 | 20.16 | 3,593,516 | +0.16(+0.78%) |
Mar 11, 2010 | 19.85 | 20.01 | 19.82 | 20.00 | 2,250,097 | +0.06(+0.28%) |
Mar 10, 2010 | 19.79 | 20.02 | 19.77 | 19.95 | 3,706,006 | +0.19(+0.94%) |
Mar 09, 2010 | 19.61 | 19.85 | 19.55 | 19.76 | 3,555,902 | +0.15(+0.78%) |
Mar 08, 2010 | 19.59 | 19.74 | 19.46 | 19.61 | 3,637,930 | +0.08(+0.42%) |
Mar 05, 2010 | 19.14 | 19.58 | 19.09 | 19.53 | 4,310,540 | +0.50(+2.60%) |
Mar 04, 2010 | 19.13 | 19.14 | 18.94 | 19.03 | 3,804,900 | -0.02(-0.10%) |
Mar 03, 2010 | 19.06 | 19.15 | 18.90 | 19.05 | 4,592,418 | +0.23(+1.23%) |
Mar 02, 2010 | 18.99 | 19.03 | 18.78 | 18.82 | 3,949,000 | -0.19(-0.99%) |
Mar 01, 2010 | 18.97 | 19.07 | 18.74 | 19.01 | 3,689,423 | +0.22(+1.17%) |
Feb 26, 2010 | 18.77 | 18.82 | 18.64 | 18.79 | 3,692,615 | +0.09(+0.47%) |
Feb 25, 2010 | 18.77 | 18.84 | 18.56 | 18.70 | 5,874,551 | -0.32(-1.68%) |
Feb 24, 2010 | 19.02 | 19.18 | 18.94 | 19.02 | 5,463,632 | +0.14(+0.73%) |
Feb 23, 2010 | 18.84 | 19.11 | 18.73 | 18.88 | 4,078,528 | -0.13(-0.66%) |
Feb 22, 2010 | 18.97 | 19.09 | 18.92 | 19.01 | 2,392,567 | +0.04(+0.20%) |
Feb 19, 2010 | 18.91 | 19.00 | 18.78 | 18.97 | 4,209,936 | +0.04(+0.23%) |
Feb 18, 2010 | 18.93 | 19.02 | 18.86 | 18.92 | 3,850,635 | +0.05(+0.27%) |
Feb 17, 2010 | 18.82 | 18.90 | 18.77 | 18.87 | 2,981,469 | +0.13(+0.70%) |
Feb 16, 2010 | 18.74 | 18.77 | 18.51 | 18.74 | 2,865,260 | +0.21(+1.15%) |
Feb 12, 2010 | 18.18 | 18.53 | 18.53 | 18.53 | 5,770,409 | +0.06(+0.34%) |
Feb 11, 2010 | 18.20 | 18.52 | 18.08 | 18.47 | 3,921,266 | +0.22(+1.20%) |
Feb 10, 2010 | 18.24 | 18.35 | 18.08 | 18.25 | 2,887,769 | -0.02(-0.10%) |
Feb 09, 2010 | 18.28 | 18.42 | 18.13 | 18.27 | 4,585,420 | +0.16(+0.87%) |
Feb 08, 2010 | 18.01 | 18.25 | 18.01 | 18.11 | 4,460,343 | -0.05(-0.28%) |
Feb 05, 2010 | 18.16 | 18.25 | 17.88 | 18.16 | 6,560,804 | -0.03(-0.14%) |
Feb 04, 2010 | 18.35 | 18.40 | 18.10 | 18.18 | 7,711,928 | -0.31(-1.70%) |
Feb 03, 2010 | 18.52 | 18.59 | 18.38 | 18.50 | 3,861,731 | -0.02(-0.10%) |
Feb 02, 2010 | 18.42 | 18.59 | 18.18 | 18.52 | 5,446,693 | +0.12(+0.65%) |