Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.42 | 16.59 | 15.92 | 16.07 | 13,590,378 | -0.38(-2.33%) |
Apr 29, 2010 | 16.47 | 16.57 | 16.12 | 16.45 | 17,580,298 | -0.25(-1.49%) |
Apr 28, 2010 | 17.03 | 17.12 | 16.46 | 16.70 | 13,891,917 | -0.02(-0.11%) |
Apr 27, 2010 | 18.22 | 17.86 | 16.64 | 16.72 | 5,043 | -1.50(-8.21%) |
Apr 26, 2010 | 18.52 | 19.00 | 18.04 | 18.22 | 12,552,416 | -0.11(-0.58%) |
Apr 23, 2010 | 18.09 | 18.37 | 17.82 | 18.32 | 11,772,250 | +0.17(+0.95%) |
Apr 22, 2010 | 17.79 | 18.42 | 17.57 | 18.15 | 16,494,966 | +0.03(+0.16%) |
Apr 21, 2010 | 18.12 | 18.72 | 17.76 | 18.12 | 21,159 | -0.44(-2.38%) |
Apr 20, 2010 | 19.81 | 19.96 | 18.48 | 18.56 | 11,939 | -1.42(-7.11%) |
Apr 19, 2010 | 20.29 | 20.38 | 19.51 | 19.98 | 17,533,014 | -0.74(-3.56%) |
Apr 16, 2010 | 21.14 | 21.34 | 20.33 | 20.72 | 10,897,843 | -0.59(-2.75%) |
Apr 15, 2010 | 21.79 | 21.85 | 21.20 | 21.31 | 7,906,963 | -0.46(-2.12%) |
Apr 14, 2010 | 21.97 | 21.97 | 21.38 | 21.77 | 8,319,226 | +0.07(+0.31%) |
Apr 13, 2010 | 21.92 | 22.26 | 21.63 | 21.70 | 7,087,353 | -0.12(-0.57%) |
Apr 12, 2010 | 21.88 | 22.30 | 21.71 | 21.82 | 6,876,764 | -0.25(-1.13%) |
Apr 09, 2010 | 22.57 | 22.79 | 21.82 | 22.07 | 12,181,054 | -0.53(-2.33%) |
Apr 08, 2010 | 22.75 | 22.81 | 22.09 | 22.60 | 10,393,618 | -0.52(-2.24%) |
Apr 07, 2010 | 23.91 | 23.93 | 22.85 | 23.12 | 11,986,787 | -0.86(-3.60%) |
Apr 06, 2010 | 23.24 | 24.10 | 23.12 | 23.98 | 10,816,925 | +0.82(+3.52%) |
Apr 05, 2010 | 22.37 | 23.26 | 22.16 | 23.17 | 10,915,408 | +1.04(+4.68%) |
Apr 01, 2010 | 22.39 | 22.13 | 22.13 | 22.13 | 6,156,771 | +0.20(+0.92%) |
Mar 31, 2010 | 21.96 | 22.30 | 21.82 | 21.93 | 5,677,951 | -0.13(-0.61%) |
Mar 30, 2010 | 22.52 | 22.59 | 21.80 | 22.06 | 5,931,328 | -0.31(-1.37%) |
Mar 29, 2010 | 22.37 | 22.56 | 22.20 | 22.37 | 5,823,796 | +0.30(+1.35%) |
Mar 26, 2010 | 21.87 | 22.56 | 21.69 | 22.07 | 8,729,597 | +0.50(+2.31%) |
Mar 25, 2010 | 22.71 | 22.95 | 21.50 | 21.58 | 9,316,632 | -0.81(-3.60%) |
Mar 24, 2010 | 21.95 | 22.65 | 21.75 | 22.38 | 9,608,942 | +0.15(+0.69%) |
Mar 23, 2010 | 21.67 | 22.39 | 21.55 | 22.23 | 9,739,273 | +0.61(+2.84%) |
Mar 22, 2010 | 20.67 | 21.71 | 20.52 | 21.61 | 7,387,326 | +0.46(+2.18%) |
Mar 19, 2010 | 21.91 | 21.91 | 21.04 | 21.15 | 8,546,853 | -0.57(-2.61%) |
Mar 18, 2010 | 22.23 | 22.40 | 21.61 | 21.72 | 8,054,368 | -0.45(-2.03%) |
Mar 17, 2010 | 22.60 | 22.66 | 22.07 | 22.17 | 8,421,893 | -0.28(-1.24%) |
Mar 16, 2010 | 22.50 | 22.62 | 22.19 | 22.45 | 8,276,344 | +0.55(+2.50%) |
Mar 15, 2010 | 21.84 | 22.11 | 21.79 | 21.90 | 6,549,887 | -0.38(-1.72%) |
Mar 12, 2010 | 22.97 | 23.16 | 22.16 | 22.29 | 8,858,063 | -0.44(-1.94%) |
Mar 11, 2010 | 22.91 | 22.93 | 22.46 | 22.73 | 6,833,863 | -0.36(-1.58%) |
Mar 10, 2010 | 23.46 | 23.70 | 22.92 | 23.09 | 7,151,273 | -0.09(-0.37%) |
Mar 09, 2010 | 22.84 | 23.77 | 22.74 | 23.18 | 9,802,877 | +0.03(+0.12%) |
Mar 08, 2010 | 23.38 | 23.67 | 22.59 | 23.15 | 12,415,617 | -0.72(-3.01%) |
Mar 05, 2010 | 23.61 | 24.21 | 23.56 | 23.87 | 11,835,029 | +0.49(+2.09%) |
Mar 04, 2010 | 21.88 | 23.60 | 22.00 | 23.38 | 27,212,834 | +1.50(+6.84%) |
Mar 03, 2010 | 21.99 | 22.50 | 21.81 | 21.88 | 7,443,599 | +0.16(+0.75%) |
Mar 02, 2010 | 21.67 | 22.04 | 21.39 | 21.72 | 6,894,745 | +0.39(+1.84%) |
Mar 01, 2010 | 20.87 | 21.39 | 20.64 | 21.33 | 7,412,888 | +0.67(+3.25%) |
Feb 26, 2010 | 21.02 | 21.05 | 20.39 | 20.65 | 6,435,002 | -0.12(-0.60%) |
Feb 25, 2010 | 19.85 | 20.86 | 19.67 | 20.78 | 12,452,180 | +0.28(+1.35%) |
Feb 24, 2010 | 21.30 | 21.39 | 20.20 | 20.50 | 16,891,282 | -0.82(-3.86%) |
Feb 23, 2010 | 22.16 | 22.16 | 21.16 | 21.33 | 8,070,452 | -0.97(-4.35%) |
Feb 22, 2010 | 22.64 | 22.64 | 22.18 | 22.29 | 7,377,428 | -0.12(-0.51%) |
Feb 19, 2010 | 21.96 | 22.68 | 21.85 | 22.41 | 8,624,330 | +0.25(+1.13%) |
Feb 18, 2010 | 21.71 | 22.25 | 21.71 | 22.16 | 7,984,007 | +0.11(+0.48%) |
Feb 17, 2010 | 22.39 | 22.39 | 21.64 | 22.05 | 8,603,599 | -0.08(-0.35%) |
Feb 16, 2010 | 21.11 | 22.35 | 20.95 | 22.13 | 15,650,253 | +1.33(+6.41%) |
Feb 12, 2010 | 20.00 | 20.80 | 20.80 | 20.80 | 8,501,458 | +0.22(+1.07%) |
Feb 11, 2010 | 19.93 | 20.78 | 19.66 | 20.58 | 9,207,689 | +0.93(+4.74%) |
Feb 10, 2010 | 19.79 | 20.00 | 19.34 | 19.65 | 7,752,940 | -0.26(-1.30%) |
Feb 09, 2010 | 19.68 | 20.13 | 19.40 | 19.91 | 11,165,085 | +0.78(+4.05%) |
Feb 08, 2010 | 19.42 | 20.09 | 19.03 | 19.13 | 8,062,687 | -0.42(-2.15%) |
Feb 05, 2010 | 18.99 | 19.60 | 18.39 | 19.55 | 14,094,602 | +0.85(+4.56%) |
Feb 04, 2010 | 19.90 | 19.90 | 18.68 | 18.70 | 11,548,976 | -1.68(-8.26%) |
Feb 03, 2010 | 20.77 | 20.99 | 20.26 | 20.38 | 5,931,599 | -0.56(-2.70%) |
Feb 02, 2010 | 21.00 | 21.29 | 20.45 | 20.95 | 7,758,547 | +0.58(+2.87%) |