Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.64 | 17.67 | 17.45 | 17.49 | 3,390,953 | -0.01(-0.06%) |
Apr 29, 2010 | 17.29 | 17.61 | 17.26 | 17.50 | 8,914,532 | -0.21(-1.16%) |
Apr 28, 2010 | 17.63 | 17.80 | 17.49 | 17.71 | 11,004,117 | -0.01(-0.06%) |
Apr 27, 2010 | 18.10 | 18.29 | 17.67 | 17.72 | 8,244,717 | -0.79(-4.29%) |
Apr 26, 2010 | 18.46 | 18.59 | 18.46 | 18.51 | 3,115,534 | -0.02(-0.08%) |
Apr 23, 2010 | 18.25 | 18.57 | 18.19 | 18.53 | 3,618,584 | +0.07(+0.36%) |
Apr 22, 2010 | 18.47 | 18.47 | 18.26 | 18.46 | 3,823,848 | -0.12(-0.66%) |
Apr 21, 2010 | 18.66 | 18.71 | 18.50 | 18.59 | 11,485 | -0.19(-1.04%) |
Apr 20, 2010 | 18.75 | 18.85 | 18.71 | 18.78 | 4,601 | -0.02(-0.11%) |
Apr 19, 2010 | 18.57 | 18.81 | 18.56 | 18.80 | 4,012,002 | -0.03(-0.14%) |
Apr 16, 2010 | 18.95 | 19.09 | 18.69 | 18.83 | 9,013,326 | -0.33(-1.71%) |
Apr 15, 2010 | 19.13 | 19.22 | 19.08 | 19.15 | 2,239,790 | -0.08(-0.40%) |
Apr 14, 2010 | 19.21 | 19.29 | 19.15 | 19.23 | 2,431,535 | +0.09(+0.48%) |
Apr 13, 2010 | 19.22 | 19.24 | 19.03 | 19.14 | 2,416,412 | -0.09(-0.45%) |
Apr 12, 2010 | 19.30 | 19.34 | 19.22 | 19.23 | 2,373,768 | +0.06(+0.32%) |
Apr 09, 2010 | 19.05 | 19.21 | 19.02 | 19.16 | 3,269,056 | +0.30(+1.58%) |
Apr 08, 2010 | 18.79 | 18.90 | 18.74 | 18.87 | 2,149,902 | -0.06(-0.32%) |
Apr 07, 2010 | 18.87 | 18.98 | 18.85 | 18.93 | 4,794,010 | +0.04(+0.22%) |
Apr 06, 2010 | 18.72 | 18.92 | 18.69 | 18.89 | 5,257,188 | -0.19(-0.99%) |
Apr 05, 2010 | 19.26 | 19.26 | 19.06 | 19.08 | 1,757,645 | -0.12(-0.64%) |
Apr 01, 2010 | 19.24 | 19.20 | 19.20 | 19.20 | 3,802,571 | +0.04(+0.21%) |
Mar 31, 2010 | 19.04 | 19.25 | 18.99 | 19.16 | 3,288,413 | +0.06(+0.32%) |
Mar 30, 2010 | 19.21 | 19.28 | 19.03 | 19.10 | 2,760,729 | -0.07(-0.35%) |
Mar 29, 2010 | 19.07 | 19.21 | 19.04 | 19.16 | 2,698,866 | +0.02(+0.11%) |
Mar 26, 2010 | 19.14 | 19.21 | 19.00 | 19.14 | 3,322,192 | -0.08(-0.43%) |
Mar 25, 2010 | 19.25 | 19.37 | 19.19 | 19.23 | 4,211,977 | +0.11(+0.56%) |
Mar 24, 2010 | 19.11 | 19.21 | 19.08 | 19.12 | 5,154,466 | -0.45(-2.28%) |
Mar 23, 2010 | 19.42 | 19.59 | 19.38 | 19.56 | 4,322,044 | -0.02(-0.11%) |
Mar 22, 2010 | 19.08 | 19.62 | 19.08 | 19.59 | 4,561,747 | -0.13(-0.68%) |
Mar 19, 2010 | 19.68 | 19.78 | 19.49 | 19.72 | 3,289,537 | -0.13(-0.67%) |
Mar 18, 2010 | 19.88 | 19.95 | 19.65 | 19.85 | 2,150,068 | -0.09(-0.44%) |
Mar 17, 2010 | 19.98 | 20.03 | 19.85 | 19.94 | 2,558,525 | -0.29(-1.42%) |
Mar 16, 2010 | 19.95 | 20.25 | 19.92 | 20.23 | 2,632,741 | +0.45(+2.28%) |
Mar 15, 2010 | 19.66 | 19.80 | 19.66 | 19.77 | 3,314,730 | +0.27(+1.37%) |
Mar 12, 2010 | 19.66 | 19.66 | 19.41 | 19.51 | 2,662,299 | -0.08(-0.39%) |
Mar 11, 2010 | 19.52 | 19.59 | 19.38 | 19.59 | 1,674,063 | -0.04(-0.21%) |
Mar 10, 2010 | 19.55 | 19.74 | 19.54 | 19.63 | 1,479,418 | +0.05(+0.24%) |
Mar 09, 2010 | 19.52 | 19.65 | 19.50 | 19.58 | 1,236,456 | +0.02(+0.08%) |
Mar 08, 2010 | 19.59 | 19.63 | 19.45 | 19.56 | 2,602,270 | +0.01(+0.03%) |
Mar 05, 2010 | 19.22 | 19.56 | 19.14 | 19.56 | 2,261,698 | +0.47(+2.44%) |
Mar 04, 2010 | 19.12 | 19.18 | 18.98 | 19.09 | 1,987,314 | -0.21(-1.09%) |
Mar 03, 2010 | 19.18 | 19.42 | 19.14 | 19.30 | 2,968,242 | +0.19(+0.99%) |
Mar 02, 2010 | 19.03 | 19.18 | 18.98 | 19.11 | 1,166,438 | +0.12(+0.62%) |
Mar 01, 2010 | 18.92 | 19.03 | 18.83 | 19.00 | 2,454,712 | +0.23(+1.20%) |
Feb 26, 2010 | 18.54 | 18.87 | 18.46 | 18.77 | 5,807,583 | +0.21(+1.13%) |
Feb 25, 2010 | 18.25 | 18.56 | 18.14 | 18.56 | 4,024,021 | -0.09(-0.47%) |
Feb 24, 2010 | 18.79 | 18.91 | 18.56 | 18.65 | 4,474,585 | +0.04(+0.19%) |
Feb 23, 2010 | 18.85 | 18.94 | 18.55 | 18.61 | 3,438,859 | -0.26(-1.39%) |
Feb 22, 2010 | 19.02 | 19.06 | 18.81 | 18.87 | 1,259,009 | -0.16(-0.86%) |
Feb 19, 2010 | 18.83 | 19.08 | 18.74 | 19.04 | 1,898,081 | +0.05(+0.27%) |
Feb 18, 2010 | 19.00 | 19.08 | 18.92 | 18.99 | 2,283,732 | +0.16(+0.87%) |
Feb 17, 2010 | 19.09 | 19.10 | 18.77 | 18.82 | 2,192,212 | -0.03(-0.14%) |
Feb 16, 2010 | 18.60 | 18.91 | 18.53 | 18.85 | 4,295,368 | +0.28(+1.49%) |
Feb 12, 2010 | 18.52 | 18.57 | 18.57 | 18.57 | 1,762,937 | +0.05(+0.25%) |
Feb 11, 2010 | 18.48 | 18.55 | 18.23 | 18.52 | 2,656,299 | +0.08(+0.45%) |
Feb 10, 2010 | 18.55 | 18.60 | 18.19 | 18.44 | 2,838,142 | -0.17(-0.91%) |
Feb 09, 2010 | 18.43 | 18.81 | 18.40 | 18.61 | 2,314,687 | +0.19(+1.06%) |
Feb 08, 2010 | 18.48 | 18.68 | 18.40 | 18.42 | 3,265,353 | +0.21(+1.13%) |
Feb 05, 2010 | 18.34 | 18.44 | 17.90 | 18.21 | 4,664,060 | -0.56(-2.98%) |
Feb 04, 2010 | 19.25 | 19.28 | 18.75 | 18.77 | 1,702,955 | -0.47(-2.43%) |
Feb 03, 2010 | 19.40 | 19.45 | 19.21 | 19.24 | 1,418,803 | -0.06(-0.29%) |
Feb 02, 2010 | 19.14 | 19.33 | 19.05 | 19.29 | 1,861,432 | +0.29(+1.54%) |