Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.44 | 18.68 | 18.21 | 18.46 | 3,841,414 | +0.09(+0.48%) |
Apr 29, 2010 | 18.17 | 18.69 | 18.15 | 18.37 | 4,012,616 | +0.43(+2.38%) |
Apr 28, 2010 | 17.59 | 17.96 | 17.39 | 17.94 | 4,965,151 | +0.40(+2.28%) |
Apr 27, 2010 | 18.70 | 18.71 | 17.43 | 17.54 | 4,930,181 | -1.24(-6.62%) |
Apr 26, 2010 | 18.75 | 18.99 | 18.59 | 18.78 | 2,537,634 | -0.01(-0.05%) |
Apr 23, 2010 | 18.81 | 18.85 | 18.61 | 18.79 | 2,423,940 | +0.03(+0.14%) |
Apr 22, 2010 | 18.38 | 18.82 | 18.25 | 18.77 | 2,407,765 | +0.29(+1.59%) |
Apr 21, 2010 | 19.06 | 19.08 | 18.39 | 18.47 | 3,401,652 | -0.50(-2.62%) |
Apr 20, 2010 | 18.94 | 19.00 | 18.75 | 18.97 | 1,109,886 | +0.23(+1.23%) |
Apr 19, 2010 | 18.26 | 18.81 | 18.26 | 18.74 | 1,431,177 | +0.13(+0.72%) |
Apr 16, 2010 | 18.91 | 19.02 | 18.44 | 18.61 | 1,637,481 | -0.48(-2.51%) |
Apr 15, 2010 | 19.15 | 19.18 | 18.94 | 19.09 | 864,699 | -0.05(-0.28%) |
Apr 14, 2010 | 19.20 | 19.24 | 19.02 | 19.14 | 1,384,330 | -0.03(-0.14%) |
Apr 13, 2010 | 19.03 | 19.17 | 18.86 | 19.17 | 1,110,261 | +0.12(+0.61%) |
Apr 12, 2010 | 18.94 | 19.10 | 18.85 | 19.05 | 1,147,778 | +0.09(+0.47%) |
Apr 09, 2010 | 18.73 | 19.00 | 18.73 | 18.96 | 1,189,544 | +0.22(+1.19%) |
Apr 08, 2010 | 18.63 | 18.83 | 18.55 | 18.74 | 1,992,622 | +0.00(+0.00%) |
Apr 07, 2010 | 19.10 | 19.10 | 18.69 | 18.74 | 2,996,521 | -0.36(-1.86%) |
Apr 06, 2010 | 19.24 | 19.24 | 19.06 | 19.10 | 1,932,643 | +0.20(+1.08%) |
Apr 05, 2010 | 18.88 | 19.30 | 18.86 | 18.89 | 2,051,624 | +0.13(+0.71%) |
Apr 01, 2010 | 18.77 | 18.76 | 18.76 | 18.76 | 1,778,699 | +0.09(+0.48%) |
Mar 31, 2010 | 18.68 | 18.82 | 18.59 | 18.67 | 2,969,961 | -0.01(-0.05%) |
Mar 30, 2010 | 18.57 | 18.70 | 18.51 | 18.68 | 1,131,120 | +0.09(+0.48%) |
Mar 29, 2010 | 18.44 | 18.59 | 18.34 | 18.59 | 1,230,377 | +0.31(+1.70%) |
Mar 26, 2010 | 18.31 | 18.53 | 18.13 | 18.28 | 1,853,247 | -0.04(-0.24%) |
Mar 25, 2010 | 18.51 | 18.63 | 18.28 | 18.32 | 3,328,090 | +0.01(+0.05%) |
Mar 24, 2010 | 18.64 | 18.72 | 18.09 | 18.31 | 2,956,654 | -0.37(-2.00%) |
Mar 23, 2010 | 18.76 | 18.76 | 18.54 | 18.69 | 1,712,004 | +0.04(+0.24%) |
Mar 22, 2010 | 18.30 | 18.74 | 18.17 | 18.64 | 2,981,782 | +0.26(+1.40%) |
Mar 19, 2010 | 18.65 | 18.65 | 18.27 | 18.39 | 2,672,699 | -0.13(-0.72%) |
Mar 18, 2010 | 18.47 | 18.57 | 18.32 | 18.52 | 2,850,373 | +0.02(+0.10%) |
Mar 17, 2010 | 18.33 | 18.54 | 18.32 | 18.50 | 2,671,119 | +0.27(+1.46%) |
Mar 16, 2010 | 18.20 | 18.24 | 17.98 | 18.23 | 1,798,741 | +0.14(+0.79%) |
Mar 15, 2010 | 17.91 | 18.10 | 17.91 | 18.09 | 2,392,625 | +0.02(+0.10%) |
Mar 12, 2010 | 18.00 | 18.14 | 18.00 | 18.07 | 1,594,444 | +0.17(+0.94%) |
Mar 11, 2010 | 17.67 | 17.91 | 17.67 | 17.91 | 2,662,979 | +0.12(+0.70%) |
Mar 10, 2010 | 17.35 | 17.80 | 17.28 | 17.78 | 2,687,740 | +0.44(+2.51%) |
Mar 09, 2010 | 17.17 | 17.40 | 17.12 | 17.35 | 4,288,358 | +0.14(+0.83%) |
Mar 08, 2010 | 17.17 | 17.27 | 17.11 | 17.20 | 6,295,617 | +0.06(+0.36%) |
Mar 05, 2010 | 17.21 | 17.29 | 17.12 | 17.14 | 5,313,978 | +0.00(+0.00%) |
Mar 04, 2010 | 17.36 | 17.37 | 16.98 | 17.14 | 1,974,497 | -0.07(-0.41%) |
Mar 03, 2010 | 17.02 | 17.27 | 17.02 | 17.21 | 3,395,824 | +0.12(+0.73%) |
Mar 02, 2010 | 17.09 | 17.23 | 17.01 | 17.09 | 3,508,571 | +0.10(+0.58%) |
Mar 01, 2010 | 16.55 | 16.99 | 16.55 | 16.99 | 4,082,142 | +0.59(+3.63%) |
Feb 26, 2010 | 16.57 | 16.64 | 16.06 | 16.40 | 7,662,402 | -0.27(-1.60%) |
Feb 25, 2010 | 16.83 | 16.86 | 16.54 | 16.66 | 6,341,454 | -0.47(-2.76%) |
Feb 24, 2010 | 17.25 | 17.27 | 17.04 | 17.13 | 3,917,681 | -0.05(-0.30%) |
Feb 23, 2010 | 17.46 | 17.53 | 17.14 | 17.19 | 2,490,655 | -0.28(-1.58%) |
Feb 22, 2010 | 17.63 | 17.65 | 17.43 | 17.46 | 1,702,778 | -0.04(-0.20%) |
Feb 19, 2010 | 17.50 | 17.52 | 17.23 | 17.50 | 3,348,594 | +0.03(+0.15%) |
Feb 18, 2010 | 17.21 | 17.50 | 17.05 | 17.47 | 3,014,257 | +0.27(+1.55%) |
Feb 17, 2010 | 16.98 | 17.30 | 16.97 | 17.20 | 2,914,634 | +0.24(+1.41%) |
Feb 16, 2010 | 17.09 | 17.09 | 16.56 | 16.96 | 4,657,710 | +0.41(+2.47%) |
Feb 12, 2010 | 16.55 | 16.56 | 16.56 | 16.56 | 2,686,400 | -0.12(-0.75%) |
Feb 11, 2010 | 16.45 | 16.72 | 16.43 | 16.68 | 2,355,569 | +0.12(+0.75%) |
Feb 10, 2010 | 16.44 | 16.80 | 16.43 | 16.56 | 2,651,013 | -0.15(-0.90%) |
Feb 09, 2010 | 16.49 | 16.86 | 16.46 | 16.71 | 2,639,370 | +0.45(+2.79%) |
Feb 08, 2010 | 16.77 | 16.78 | 16.22 | 16.25 | 5,524,619 | -0.42(-2.50%) |
Feb 05, 2010 | 16.83 | 16.88 | 16.27 | 16.67 | 2,613,454 | -0.26(-1.52%) |
Feb 04, 2010 | 17.49 | 17.49 | 16.80 | 16.93 | 2,984,366 | -0.75(-4.27%) |
Feb 03, 2010 | 18.03 | 18.13 | 17.60 | 17.68 | 1,750,995 | -0.29(-1.63%) |
Feb 02, 2010 | 17.65 | 18.00 | 17.39 | 17.98 | 1,988,314 | +0.57(+3.27%) |