Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.97 | 19.01 | 18.76 | 18.77 | 2,286,649 | -0.21(-1.12%) |
Apr 29, 2010 | 18.94 | 19.04 | 18.81 | 18.98 | 2,020,246 | +0.72(+3.96%) |
Apr 28, 2010 | 18.30 | 18.39 | 18.11 | 18.26 | 2,604,492 | -0.24(-1.31%) |
Apr 27, 2010 | 18.87 | 19.01 | 18.49 | 18.50 | 2,132,531 | -0.56(-2.94%) |
Apr 26, 2010 | 19.10 | 19.17 | 19.05 | 19.06 | 1,506,269 | +0.09(+0.46%) |
Apr 23, 2010 | 18.91 | 18.99 | 18.82 | 18.97 | 1,326,875 | +0.06(+0.33%) |
Apr 22, 2010 | 18.91 | 18.92 | 18.79 | 18.91 | 1,677,944 | +0.17(+0.90%) |
Apr 21, 2010 | 18.67 | 18.77 | 18.63 | 18.74 | 1,271,877 | +0.20(+1.08%) |
Apr 20, 2010 | 18.63 | 18.64 | 18.49 | 18.54 | 1,339,044 | +0.02(+0.13%) |
Apr 19, 2010 | 18.27 | 18.53 | 18.27 | 18.52 | 1,779,232 | -0.12(-0.67%) |
Apr 16, 2010 | 18.74 | 18.84 | 18.53 | 18.64 | 1,925,110 | -0.15(-0.80%) |
Apr 15, 2010 | 18.64 | 18.85 | 18.64 | 18.79 | 3,199,929 | -0.16(-0.86%) |
Apr 14, 2010 | 18.87 | 18.96 | 18.82 | 18.96 | 1,563,913 | +0.06(+0.30%) |
Apr 13, 2010 | 18.91 | 18.91 | 18.70 | 18.90 | 1,666,769 | +0.05(+0.26%) |
Apr 12, 2010 | 18.86 | 18.92 | 18.82 | 18.85 | 795,701 | +0.03(+0.17%) |
Apr 09, 2010 | 18.71 | 18.84 | 18.71 | 18.82 | 1,381,148 | +0.11(+0.60%) |
Apr 08, 2010 | 18.58 | 18.74 | 18.54 | 18.71 | 1,403,475 | -0.01(-0.07%) |
Apr 07, 2010 | 18.61 | 18.78 | 18.58 | 18.72 | 2,371,277 | +0.06(+0.30%) |
Apr 06, 2010 | 18.56 | 18.67 | 18.52 | 18.66 | 1,791,068 | -0.11(-0.60%) |
Apr 05, 2010 | 18.87 | 18.87 | 18.69 | 18.78 | 1,452,185 | -0.06(-0.30%) |
Apr 01, 2010 | 18.79 | 18.83 | 18.83 | 18.83 | 3,525,463 | +0.57(+3.14%) |
Mar 31, 2010 | 18.42 | 18.42 | 18.21 | 18.26 | 4,300,974 | +0.21(+1.14%) |
Mar 30, 2010 | 18.11 | 18.14 | 17.98 | 18.05 | 2,761,304 | +0.33(+1.86%) |
Mar 29, 2010 | 17.69 | 17.78 | 17.67 | 17.72 | 1,848,558 | +0.11(+0.60%) |
Mar 26, 2010 | 17.77 | 17.86 | 17.58 | 17.62 | 4,000,712 | -0.26(-1.43%) |
Mar 25, 2010 | 17.90 | 18.03 | 17.86 | 17.87 | 4,539,305 | -0.01(-0.04%) |
Mar 24, 2010 | 17.89 | 17.93 | 17.83 | 17.88 | 4,603,805 | -0.23(-1.27%) |
Mar 23, 2010 | 18.08 | 18.12 | 17.98 | 18.11 | 5,164,752 | -0.20(-1.09%) |
Mar 22, 2010 | 18.00 | 18.38 | 17.98 | 18.31 | 4,349,007 | -0.04(-0.20%) |
Mar 19, 2010 | 18.36 | 18.39 | 18.18 | 18.34 | 2,624,673 | -0.21(-1.14%) |
Mar 18, 2010 | 18.53 | 18.61 | 18.43 | 18.56 | 980,715 | -0.06(-0.34%) |
Mar 17, 2010 | 18.70 | 18.71 | 18.56 | 18.62 | 858,387 | +0.01(+0.07%) |
Mar 16, 2010 | 18.55 | 18.68 | 18.49 | 18.61 | 1,142,735 | +0.17(+0.95%) |
Mar 15, 2010 | 18.35 | 18.43 | 18.33 | 18.43 | 1,598,873 | -0.19(-1.04%) |
Mar 12, 2010 | 18.71 | 18.72 | 18.55 | 18.63 | 1,312,451 | +0.06(+0.34%) |
Mar 11, 2010 | 18.59 | 18.59 | 18.48 | 18.56 | 1,114,095 | -0.04(-0.23%) |
Mar 10, 2010 | 18.57 | 18.65 | 18.52 | 18.61 | 1,561,046 | -0.05(-0.27%) |
Mar 09, 2010 | 18.66 | 18.75 | 18.60 | 18.66 | 1,557,761 | -0.06(-0.33%) |
Mar 08, 2010 | 18.84 | 18.89 | 18.63 | 18.72 | 2,033,148 | -0.17(-0.92%) |
Mar 05, 2010 | 18.68 | 18.93 | 18.66 | 18.89 | 947,679 | +0.20(+1.07%) |
Mar 04, 2010 | 18.73 | 18.77 | 18.61 | 18.69 | 863,000 | -0.02(-0.13%) |
Mar 03, 2010 | 18.71 | 18.82 | 18.65 | 18.72 | 1,325,852 | +0.18(+0.98%) |
Mar 02, 2010 | 18.61 | 18.64 | 18.49 | 18.54 | 1,329,797 | +0.10(+0.54%) |
Mar 01, 2010 | 18.39 | 18.53 | 18.36 | 18.44 | 1,818,137 | +0.08(+0.44%) |
Feb 26, 2010 | 18.18 | 18.40 | 18.15 | 18.36 | 1,718,026 | -0.12(-0.64%) |
Feb 25, 2010 | 18.22 | 18.48 | 18.19 | 18.48 | 1,803,971 | -0.21(-1.13%) |
Feb 24, 2010 | 18.66 | 18.79 | 18.62 | 18.69 | 1,918,965 | +0.12(+0.64%) |
Feb 23, 2010 | 18.60 | 18.69 | 18.48 | 18.57 | 1,408,795 | -0.08(-0.43%) |
Feb 22, 2010 | 18.66 | 18.73 | 18.58 | 18.65 | 1,308,589 | -0.07(-0.40%) |
Feb 19, 2010 | 18.59 | 18.78 | 18.49 | 18.73 | 1,651,898 | +0.12(+0.67%) |
Feb 18, 2010 | 18.39 | 18.64 | 18.39 | 18.60 | 1,535,595 | +0.15(+0.81%) |
Feb 17, 2010 | 18.51 | 18.54 | 18.38 | 18.45 | 3,189,706 | +0.06(+0.34%) |
Feb 16, 2010 | 18.15 | 18.40 | 18.11 | 18.39 | 3,084,234 | +0.10(+0.55%) |
Feb 12, 2010 | 18.34 | 18.29 | 18.29 | 18.29 | 4,644,541 | +0.04(+0.20%) |
Feb 11, 2010 | 18.10 | 18.27 | 17.93 | 18.25 | 3,602,198 | +0.16(+0.86%) |
Feb 10, 2010 | 18.15 | 18.20 | 18.00 | 18.10 | 3,256,445 | +0.08(+0.46%) |
Feb 09, 2010 | 17.68 | 18.14 | 17.67 | 18.01 | 3,330,289 | +0.20(+1.11%) |
Feb 08, 2010 | 17.75 | 17.98 | 17.69 | 17.82 | 1,631,795 | +0.00(+0.00%) |
Feb 05, 2010 | 17.65 | 17.84 | 17.43 | 17.82 | 3,908,959 | -0.33(-1.84%) |
Feb 04, 2010 | 18.25 | 18.35 | 18.12 | 18.15 | 3,246,621 | -0.92(-4.83%) |
Feb 03, 2010 | 19.09 | 19.17 | 19.01 | 19.07 | 1,936,456 | -0.21(-1.09%) |
Feb 02, 2010 | 19.03 | 19.31 | 18.98 | 19.28 | 1,571,835 | +0.41(+2.19%) |