Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.04 | 22.33 | 21.86 | 21.87 | 1,184,787 | -0.12(-0.53%) |
Apr 29, 2010 | 21.70 | 22.03 | 21.51 | 21.99 | 1,080,491 | +0.35(+1.61%) |
Apr 28, 2010 | 21.56 | 21.92 | 21.46 | 21.64 | 1,462,320 | +0.13(+0.62%) |
Apr 27, 2010 | 21.03 | 21.69 | 20.95 | 21.51 | 1,243,651 | +0.17(+0.81%) |
Apr 26, 2010 | 21.65 | 21.75 | 21.31 | 21.33 | 1,895,468 | -0.15(-0.69%) |
Apr 23, 2010 | 21.18 | 21.66 | 20.91 | 21.48 | 1,039,116 | +0.20(+0.93%) |
Apr 22, 2010 | 21.01 | 21.28 | 20.72 | 21.28 | 1,436,906 | +0.11(+0.51%) |
Apr 21, 2010 | 21.15 | 21.46 | 21.04 | 21.18 | 1,481,824 | +0.07(+0.31%) |
Apr 20, 2010 | 21.05 | 21.31 | 21.02 | 21.11 | 1,253,717 | +0.32(+1.55%) |
Apr 19, 2010 | 20.33 | 20.80 | 20.33 | 20.79 | 1,856,374 | +0.17(+0.80%) |
Apr 16, 2010 | 20.35 | 20.70 | 20.32 | 20.62 | 2,730,608 | -0.09(-0.44%) |
Apr 15, 2010 | 20.81 | 20.96 | 20.54 | 20.71 | 980,463 | -0.09(-0.44%) |
Apr 14, 2010 | 20.88 | 21.21 | 20.59 | 20.80 | 1,196,936 | -0.02(-0.08%) |
Apr 13, 2010 | 20.94 | 20.99 | 20.36 | 20.82 | 1,060,139 | -0.18(-0.87%) |
Apr 12, 2010 | 20.99 | 21.39 | 20.94 | 21.00 | 1,730,130 | -0.02(-0.12%) |
Apr 09, 2010 | 20.62 | 21.03 | 20.43 | 21.03 | 1,362,462 | +0.66(+3.25%) |
Apr 08, 2010 | 20.34 | 20.65 | 19.95 | 20.36 | 867,193 | -0.09(-0.44%) |
Apr 07, 2010 | 20.19 | 20.68 | 20.16 | 20.46 | 1,174,192 | +0.34(+1.69%) |
Apr 06, 2010 | 20.25 | 20.48 | 20.11 | 20.12 | 840,511 | -0.26(-1.30%) |
Apr 05, 2010 | 20.03 | 20.47 | 20.03 | 20.38 | 1,018,501 | +0.43(+2.16%) |
Apr 01, 2010 | 19.50 | 19.95 | 19.95 | 19.95 | 1,359,825 | +0.80(+4.19%) |
Mar 31, 2010 | 19.00 | 19.34 | 18.98 | 19.15 | 891,357 | +0.46(+2.48%) |
Mar 30, 2010 | 19.08 | 19.08 | 18.65 | 18.69 | 665,989 | -0.26(-1.35%) |
Mar 29, 2010 | 18.83 | 19.00 | 18.66 | 18.94 | 745,191 | +0.38(+2.05%) |
Mar 26, 2010 | 18.15 | 18.88 | 18.08 | 18.56 | 1,601,195 | +0.43(+2.37%) |
Mar 25, 2010 | 18.86 | 18.91 | 18.13 | 18.13 | 1,687,396 | -0.45(-2.45%) |
Mar 24, 2010 | 19.22 | 19.22 | 18.55 | 18.59 | 1,308,821 | -0.98(-4.99%) |
Mar 23, 2010 | 19.28 | 19.78 | 19.07 | 19.56 | 1,174,699 | +0.13(+0.68%) |
Mar 22, 2010 | 18.84 | 19.45 | 18.65 | 19.43 | 1,473,328 | +0.27(+1.43%) |
Mar 19, 2010 | 19.47 | 19.61 | 18.83 | 19.16 | 3,203,420 | -0.28(-1.45%) |
Mar 18, 2010 | 20.06 | 20.27 | 19.39 | 19.44 | 1,845,454 | -0.53(-2.65%) |
Mar 17, 2010 | 19.63 | 20.05 | 19.59 | 19.97 | 1,779,293 | +0.31(+1.60%) |
Mar 16, 2010 | 19.26 | 19.87 | 19.14 | 19.65 | 1,717,439 | +0.71(+3.76%) |
Mar 15, 2010 | 18.77 | 18.98 | 18.61 | 18.94 | 877,237 | +0.14(+0.75%) |
Mar 12, 2010 | 19.01 | 19.08 | 18.69 | 18.80 | 1,114,963 | -0.07(-0.39%) |
Mar 11, 2010 | 18.71 | 19.01 | 18.38 | 18.88 | 1,195,738 | +0.15(+0.80%) |
Mar 10, 2010 | 18.99 | 19.07 | 18.35 | 18.73 | 1,372,421 | -0.07(-0.35%) |
Mar 09, 2010 | 18.44 | 19.07 | 18.40 | 18.79 | 1,191,166 | +0.12(+0.62%) |
Mar 08, 2010 | 19.07 | 19.07 | 18.45 | 18.68 | 1,220,184 | -0.18(-0.97%) |
Mar 05, 2010 | 18.85 | 19.02 | 18.74 | 18.86 | 1,018,778 | +0.30(+1.60%) |
Mar 04, 2010 | 18.60 | 18.78 | 18.39 | 18.56 | 1,111,797 | -0.12(-0.62%) |
Mar 03, 2010 | 18.73 | 18.93 | 18.46 | 18.68 | 1,273,594 | +0.17(+0.94%) |
Mar 02, 2010 | 18.20 | 18.79 | 18.04 | 18.50 | 1,614,486 | +0.48(+2.66%) |
Mar 01, 2010 | 17.87 | 18.09 | 17.57 | 18.02 | 1,230,150 | +0.24(+1.35%) |
Feb 26, 2010 | 17.88 | 17.88 | 17.40 | 17.78 | 890,564 | +0.18(+1.03%) |
Feb 25, 2010 | 16.73 | 17.71 | 16.54 | 17.60 | 2,231,598 | +0.65(+3.86%) |
Feb 24, 2010 | 17.05 | 17.38 | 16.89 | 16.95 | 1,572,351 | -0.24(-1.42%) |
Feb 23, 2010 | 17.82 | 17.82 | 16.98 | 17.19 | 2,089,300 | -0.64(-3.57%) |
Feb 22, 2010 | 17.94 | 18.09 | 17.72 | 17.83 | 1,151,490 | -0.08(-0.46%) |
Feb 19, 2010 | 17.80 | 18.15 | 17.54 | 17.91 | 1,651,878 | -0.04(-0.23%) |
Feb 18, 2010 | 17.93 | 18.44 | 17.80 | 17.95 | 2,489,483 | -0.08(-0.46%) |
Feb 17, 2010 | 18.63 | 18.78 | 17.97 | 18.04 | 2,779,176 | -0.82(-4.34%) |
Feb 16, 2010 | 18.74 | 19.29 | 18.74 | 18.85 | 1,446,570 | +0.51(+2.79%) |
Feb 12, 2010 | 17.98 | 18.34 | 18.34 | 18.34 | 1,094,325 | -0.23(-1.25%) |
Feb 11, 2010 | 17.78 | 18.73 | 17.78 | 18.57 | 1,334,781 | +0.80(+4.51%) |
Feb 10, 2010 | 17.76 | 18.00 | 17.50 | 17.77 | 1,270,299 | +0.01(+0.05%) |
Feb 09, 2010 | 17.55 | 18.18 | 17.44 | 17.76 | 1,665,871 | +0.63(+3.66%) |
Feb 08, 2010 | 18.32 | 18.32 | 17.05 | 17.13 | 1,955,170 | -1.02(-5.64%) |
Feb 05, 2010 | 17.29 | 18.17 | 16.73 | 18.16 | 3,307,603 | +0.99(+5.77%) |
Feb 04, 2010 | 17.86 | 18.05 | 17.04 | 17.17 | 2,701,596 | -1.26(-6.82%) |
Feb 03, 2010 | 18.70 | 19.04 | 18.35 | 18.42 | 865,032 | -0.26(-1.37%) |
Feb 02, 2010 | 18.83 | 18.88 | 18.27 | 18.68 | 1,098,268 | +0.06(+0.31%) |