Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.20 | 17.51 | 17.03 | 17.29 | 3,641,498 | +0.19(+1.11%) |
Apr 29, 2010 | 17.05 | 17.34 | 17.02 | 17.10 | 2,305,968 | +0.17(+1.00%) |
Apr 28, 2010 | 16.93 | 17.12 | 16.82 | 16.93 | 4,167,284 | -0.02(-0.12%) |
Apr 27, 2010 | 17.34 | 17.36 | 16.91 | 16.95 | 4,268,485 | -0.33(-1.91%) |
Apr 26, 2010 | 17.53 | 17.57 | 17.21 | 17.28 | 2,724,514 | -0.13(-0.75%) |
Apr 23, 2010 | 17.22 | 17.48 | 17.05 | 17.41 | 3,233,240 | +0.23(+1.34%) |
Apr 22, 2010 | 17.03 | 17.18 | 16.82 | 17.18 | 2,997,362 | -0.02(-0.12%) |
Apr 21, 2010 | 17.38 | 17.53 | 17.04 | 17.20 | 3,933,715 | -0.13(-0.75%) |
Apr 20, 2010 | 16.85 | 17.52 | 16.77 | 17.33 | 5,813,049 | +0.66(+3.96%) |
Apr 19, 2010 | 16.65 | 16.69 | 16.41 | 16.67 | 2,882,509 | -0.07(-0.42%) |
Apr 16, 2010 | 17.12 | 17.12 | 16.74 | 16.74 | 3,950,008 | -0.41(-2.39%) |
Apr 15, 2010 | 17.22 | 17.25 | 17.04 | 17.15 | 3,468,560 | -0.17(-0.98%) |
Apr 14, 2010 | 17.52 | 17.54 | 17.25 | 17.32 | 2,502,496 | -0.15(-0.86%) |
Apr 13, 2010 | 17.41 | 17.57 | 17.03 | 17.47 | 3,211,235 | +0.03(+0.17%) |
Apr 12, 2010 | 17.79 | 17.94 | 17.33 | 17.44 | 4,374,635 | -0.26(-1.47%) |
Apr 09, 2010 | 17.80 | 17.91 | 17.52 | 17.70 | 3,447,704 | +0.08(+0.45%) |
Apr 08, 2010 | 17.25 | 17.63 | 17.15 | 17.62 | 2,813,250 | +0.22(+1.26%) |
Apr 07, 2010 | 17.76 | 17.83 | 17.27 | 17.40 | 4,180,823 | -0.43(-2.41%) |
Apr 06, 2010 | 18.05 | 18.06 | 17.77 | 17.83 | 2,699,345 | -0.35(-1.93%) |
Apr 05, 2010 | 18.09 | 18.23 | 17.82 | 18.18 | 2,370,263 | +0.30(+1.68%) |
Apr 01, 2010 | 17.88 | 17.88 | 17.88 | 0 | +0.51(+2.94%) | |
Mar 31, 2010 | 17.20 | 17.43 | 17.16 | 17.37 | 2,466,336 | +0.20(+1.16%) |
Mar 30, 2010 | 17.25 | 17.41 | 17.03 | 17.17 | 2,979,472 | -0.04(-0.23%) |
Mar 29, 2010 | 17.00 | 17.25 | 16.97 | 17.21 | 3,046,790 | +0.34(+2.02%) |
Mar 26, 2010 | 17.10 | 17.18 | 16.79 | 16.87 | 5,181,399 | -0.17(-1.00%) |
Mar 25, 2010 | 17.25 | 17.30 | 17.04 | 17.04 | 4,396,242 | -0.10(-0.58%) |
Mar 24, 2010 | 17.20 | 17.25 | 17.04 | 17.14 | 3,334,440 | -0.06(-0.35%) |
Mar 23, 2010 | 17.33 | 17.34 | 17.10 | 17.20 | 3,376,778 | -0.10(-0.58%) |
Mar 22, 2010 | 17.46 | 17.46 | 17.04 | 17.30 | 6,414,688 | -0.18(-1.03%) |
Mar 19, 2010 | 18.00 | 18.03 | 17.47 | 17.48 | 7,478,708 | -0.52(-2.89%) |
Mar 18, 2010 | 18.15 | 18.26 | 17.83 | 18.00 | 3,198,626 | -0.28(-1.53%) |
Mar 17, 2010 | 18.63 | 18.63 | 18.25 | 18.28 | 2,066,751 | -0.29(-1.56%) |
Mar 16, 2010 | 18.55 | 18.64 | 18.45 | 18.57 | 1,834,612 | +0.07(+0.38%) |
Mar 15, 2010 | 18.75 | 18.50 | 18.35 | 18.50 | 2,358,685 | -0.36(-1.91%) |
Mar 12, 2010 | 18.93 | 18.99 | 18.73 | 18.86 | 3,737,386 | -0.06(-0.32%) |
Mar 11, 2010 | 18.95 | 18.98 | 18.83 | 18.92 | 1,761,550 | -0.07(-0.37%) |
Mar 10, 2010 | 19.15 | 19.15 | 18.91 | 18.99 | 2,207,552 | -0.07(-0.37%) |
Mar 09, 2010 | 19.06 | 19.26 | 19.03 | 19.06 | 2,475,811 | -0.14(-0.73%) |
Mar 08, 2010 | 19.40 | 19.43 | 19.12 | 19.20 | 1,652,671 | -0.08(-0.41%) |
Mar 05, 2010 | 19.15 | 19.35 | 19.08 | 19.28 | 2,089,031 | +0.25(+1.31%) |
Mar 04, 2010 | 19.24 | 19.35 | 18.96 | 19.03 | 2,335,571 | -0.26(-1.35%) |
Mar 03, 2010 | 19.25 | 19.41 | 19.23 | 19.29 | 2,706,208 | +0.00(+0.00%) |
Mar 02, 2010 | 19.20 | 19.46 | 19.17 | 19.29 | 1,733,310 | +0.00(+0.00%) |
Mar 01, 2010 | 19.30 | 19.46 | 19.23 | 19.29 | 1,417,801 | +0.06(+0.31%) |
Feb 26, 2010 | 19.10 | 19.36 | 19.10 | 19.23 | 2,713,282 | +0.12(+0.63%) |
Feb 25, 2010 | 18.64 | 19.17 | 18.44 | 19.11 | 4,442,222 | +0.22(+1.16%) |
Feb 24, 2010 | 18.88 | 19.00 | 18.75 | 18.89 | 1,665,548 | +0.00(+0.00%) |
Feb 23, 2010 | 18.70 | 19.04 | 18.64 | 18.89 | 6,950,596 | +0.31(+1.67%) |
Feb 22, 2010 | 18.65 | 18.75 | 18.47 | 18.58 | 2,047,081 | +0.00(+0.00%) |
Feb 19, 2010 | 18.61 | 18.79 | 18.58 | 18.58 | 3,097,906 | -0.14(-0.75%) |
Feb 18, 2010 | 18.71 | 18.86 | 18.58 | 18.72 | 1,169,669 | +0.05(+0.27%) |
Feb 17, 2010 | 18.79 | 19.00 | 18.57 | 18.67 | 2,221,641 | -0.12(-0.64%) |
Feb 16, 2010 | 18.40 | 18.80 | 18.37 | 18.79 | 2,333,757 | +0.52(+2.85%) |
Feb 12, 2010 | 18.27 | 18.27 | 18.27 | 0 | +0.12(+0.66%) | |
Feb 11, 2010 | 17.80 | 18.17 | 17.64 | 18.15 | 4,053,936 | +0.35(+1.97%) |
Feb 10, 2010 | 17.90 | 18.02 | 17.27 | 17.80 | 5,094,436 | -0.20(-1.11%) |
Feb 09, 2010 | 18.30 | 18.36 | 17.88 | 18.00 | 3,947,531 | -0.17(-0.94%) |
Feb 08, 2010 | 17.90 | 18.43 | 17.82 | 18.17 | 2,118,288 | +0.10(+0.55%) |
Feb 05, 2010 | 18.12 | 18.19 | 17.57 | 18.07 | 4,067,342 | -0.01(-0.06%) |
Feb 04, 2010 | 18.50 | 18.51 | 17.92 | 18.08 | 3,041,148 | -0.60(-3.21%) |
Feb 03, 2010 | 18.40 | 18.75 | 18.33 | 18.68 | 3,652,051 | +0.17(+0.92%) |
Feb 02, 2010 | 18.25 | 18.59 | 18.04 | 18.51 | 2,980,611 | +0.31(+1.70%) |