Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.23 | 18.25 | 18.04 | 18.13 | 5,276,663 | -0.10(-0.56%) |
Apr 29, 2010 | 18.22 | 18.31 | 18.13 | 18.23 | 3,183,868 | +0.11(+0.59%) |
Apr 28, 2010 | 18.21 | 18.24 | 18.00 | 18.13 | 5,754,658 | -0.14(-0.75%) |
Apr 27, 2010 | 18.38 | 18.44 | 18.11 | 18.26 | 7,280,363 | -0.54(-2.90%) |
Apr 26, 2010 | 18.82 | 18.89 | 18.80 | 18.81 | 2,635,400 | +0.03(+0.18%) |
Apr 23, 2010 | 18.58 | 18.78 | 18.53 | 18.77 | 3,248,059 | +0.00(+0.00%) |
Apr 22, 2010 | 18.86 | 18.98 | 18.62 | 18.77 | 5,961,441 | -0.19(-1.00%) |
Apr 21, 2010 | 19.05 | 19.06 | 18.86 | 18.96 | 30,325 | -0.21(-1.09%) |
Apr 20, 2010 | 19.18 | 19.26 | 19.11 | 19.17 | 5,575 | +0.02(+0.13%) |
Apr 19, 2010 | 19.01 | 19.15 | 18.99 | 19.15 | 2,122,069 | -0.09(-0.48%) |
Apr 16, 2010 | 19.31 | 19.41 | 19.15 | 19.24 | 3,202,538 | +0.05(+0.28%) |
Apr 15, 2010 | 19.16 | 19.30 | 19.14 | 19.19 | 2,578,917 | -0.00(-0.03%) |
Apr 14, 2010 | 19.26 | 19.31 | 19.18 | 19.19 | 4,048,608 | -0.01(-0.05%) |
Apr 13, 2010 | 19.18 | 19.22 | 19.04 | 19.20 | 3,181,871 | +0.18(+0.92%) |
Apr 12, 2010 | 19.02 | 19.13 | 18.97 | 19.03 | 2,578,713 | -0.03(-0.18%) |
Apr 09, 2010 | 19.11 | 19.13 | 19.00 | 19.06 | 3,575,176 | +0.17(+0.88%) |
Apr 08, 2010 | 18.88 | 18.96 | 18.84 | 18.90 | 3,557,194 | +0.05(+0.26%) |
Apr 07, 2010 | 18.89 | 19.02 | 18.80 | 18.85 | 5,671,833 | +0.01(+0.05%) |
Apr 06, 2010 | 18.52 | 18.95 | 18.52 | 18.84 | 6,630,182 | -0.02(-0.13%) |
Apr 05, 2010 | 18.87 | 18.87 | 18.75 | 18.86 | 1,816,669 | +0.12(+0.62%) |
Apr 01, 2010 | 18.71 | 18.75 | 18.75 | 18.75 | 2,249,441 | +0.01(+0.08%) |
Mar 31, 2010 | 18.55 | 18.82 | 18.55 | 18.73 | 3,680,995 | +0.14(+0.76%) |
Mar 30, 2010 | 18.63 | 18.66 | 18.52 | 18.59 | 1,998,081 | +0.05(+0.29%) |
Mar 29, 2010 | 18.49 | 18.59 | 18.47 | 18.54 | 1,965,287 | +0.05(+0.26%) |
Mar 26, 2010 | 18.51 | 18.57 | 18.45 | 18.49 | 2,421,818 | -0.19(-1.04%) |
Mar 25, 2010 | 18.86 | 18.87 | 18.68 | 18.68 | 3,674,885 | -0.11(-0.57%) |
Mar 24, 2010 | 18.82 | 18.89 | 18.72 | 18.79 | 3,767,682 | -0.17(-0.87%) |
Mar 23, 2010 | 18.80 | 18.98 | 18.79 | 18.95 | 3,528,834 | -0.01(-0.08%) |
Mar 22, 2010 | 18.88 | 19.09 | 18.84 | 18.97 | 3,758,778 | +0.21(+1.14%) |
Mar 19, 2010 | 18.75 | 18.83 | 18.66 | 18.75 | 5,641,351 | -0.32(-1.66%) |
Mar 18, 2010 | 18.80 | 19.08 | 18.77 | 19.07 | 6,838,643 | +0.69(+3.76%) |
Mar 17, 2010 | 18.45 | 18.45 | 18.24 | 18.38 | 3,315,135 | +0.00(+0.03%) |
Mar 16, 2010 | 18.30 | 18.43 | 18.23 | 18.38 | 2,791,250 | +0.03(+0.16%) |
Mar 15, 2010 | 18.29 | 18.35 | 18.27 | 18.35 | 3,157,185 | -0.04(-0.24%) |
Mar 12, 2010 | 18.42 | 18.45 | 18.32 | 18.39 | 2,725,433 | -0.01(-0.05%) |
Mar 11, 2010 | 18.31 | 18.40 | 18.21 | 18.40 | 2,217,392 | +0.09(+0.48%) |
Mar 10, 2010 | 18.23 | 18.36 | 18.22 | 18.31 | 2,425,695 | -0.03(-0.16%) |
Mar 09, 2010 | 18.26 | 18.36 | 18.23 | 18.34 | 2,253,303 | +0.17(+0.94%) |
Mar 08, 2010 | 18.18 | 18.25 | 18.12 | 18.17 | 3,371,947 | -0.08(-0.45%) |
Mar 05, 2010 | 18.01 | 18.32 | 17.99 | 18.25 | 3,861,461 | +0.08(+0.46%) |
Mar 04, 2010 | 18.24 | 18.27 | 18.14 | 18.17 | 2,974,700 | +0.00(+0.03%) |
Mar 03, 2010 | 18.14 | 18.28 | 18.09 | 18.17 | 2,240,619 | +0.06(+0.35%) |
Mar 02, 2010 | 18.05 | 18.20 | 18.00 | 18.10 | 3,034,730 | +0.10(+0.54%) |
Mar 01, 2010 | 17.87 | 18.04 | 17.83 | 18.01 | 4,133,031 | -0.05(-0.30%) |
Feb 26, 2010 | 17.97 | 18.12 | 17.91 | 18.06 | 3,311,867 | +0.00(+0.03%) |
Feb 25, 2010 | 17.89 | 18.05 | 17.85 | 18.05 | 4,637,720 | -0.11(-0.61%) |
Feb 24, 2010 | 18.17 | 18.27 | 18.13 | 18.17 | 2,765,920 | -0.03(-0.17%) |
Feb 23, 2010 | 18.17 | 18.24 | 18.13 | 18.20 | 3,662,550 | +0.05(+0.27%) |
Feb 22, 2010 | 18.19 | 18.28 | 18.09 | 18.15 | 7,332,247 | -0.46(-2.46%) |
Feb 19, 2010 | 18.54 | 18.66 | 18.46 | 18.60 | 2,925,649 | -0.28(-1.49%) |
Feb 18, 2010 | 18.95 | 19.04 | 18.89 | 18.89 | 7,760,024 | -0.25(-1.32%) |
Feb 17, 2010 | 19.15 | 19.18 | 19.03 | 19.14 | 3,151,513 | +0.05(+0.28%) |
Feb 16, 2010 | 18.90 | 19.12 | 18.81 | 19.09 | 7,520,466 | +0.24(+1.29%) |
Feb 12, 2010 | 18.83 | 18.84 | 18.84 | 18.84 | 3,482,130 | +0.14(+0.73%) |
Feb 11, 2010 | 18.44 | 18.73 | 18.35 | 18.71 | 7,600,058 | +0.46(+2.53%) |
Feb 10, 2010 | 18.26 | 18.36 | 18.16 | 18.24 | 2,856,167 | -0.18(-0.99%) |
Feb 09, 2010 | 18.33 | 18.56 | 18.18 | 18.43 | 6,813,604 | +0.15(+0.81%) |
Feb 08, 2010 | 18.30 | 18.40 | 18.24 | 18.28 | 4,062,218 | +0.05(+0.26%) |
Feb 05, 2010 | 18.28 | 18.30 | 17.90 | 18.23 | 6,129,047 | -0.21(-1.12%) |
Feb 04, 2010 | 18.79 | 18.84 | 18.40 | 18.44 | 3,692,958 | -0.26(-1.41%) |
Feb 03, 2010 | 18.68 | 18.75 | 18.57 | 18.70 | 3,347,145 | -0.02(-0.10%) |
Feb 02, 2010 | 18.72 | 18.96 | 18.68 | 18.72 | 7,687,333 | +0.13(+0.70%) |