Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.07 | 18.20 | 17.49 | 17.49 | 4,467,855 | -0.67(-3.71%) |
Apr 29, 2010 | 17.88 | 18.25 | 17.88 | 18.16 | 2,945,378 | +0.41(+2.31%) |
Apr 28, 2010 | 17.93 | 17.97 | 17.56 | 17.75 | 5,928,919 | -0.12(-0.66%) |
Apr 27, 2010 | 18.24 | 18.24 | 17.73 | 17.87 | 4,754 | -0.68(-3.66%) |
Apr 26, 2010 | 18.39 | 18.64 | 18.37 | 18.55 | 3,444,943 | +0.15(+0.81%) |
Apr 23, 2010 | 18.27 | 18.47 | 18.21 | 18.40 | 1,949,509 | +0.06(+0.35%) |
Apr 22, 2010 | 18.15 | 18.34 | 17.99 | 18.34 | 3,274,010 | -0.00(-0.02%) |
Apr 21, 2010 | 18.52 | 18.57 | 18.25 | 18.34 | 4,792 | -0.09(-0.49%) |
Apr 20, 2010 | 18.32 | 18.68 | 18.31 | 18.43 | 351,041 | +0.41(+2.26%) |
Apr 19, 2010 | 17.94 | 18.04 | 17.78 | 18.02 | 3,102,106 | -0.11(-0.58%) |
Apr 16, 2010 | 18.51 | 18.51 | 18.02 | 18.13 | 3,608,924 | -0.40(-2.18%) |
Apr 15, 2010 | 18.29 | 18.60 | 18.23 | 18.53 | 3,255,240 | +0.28(+1.51%) |
Apr 14, 2010 | 18.17 | 18.31 | 18.13 | 18.26 | 3,742,288 | +0.24(+1.31%) |
Apr 13, 2010 | 17.63 | 18.11 | 17.63 | 18.02 | 3,118,455 | +0.34(+1.90%) |
Apr 12, 2010 | 17.69 | 17.79 | 17.63 | 17.68 | 3,411,780 | -0.14(-0.79%) |
Apr 09, 2010 | 17.96 | 18.00 | 17.74 | 17.82 | 2,486,730 | -0.17(-0.96%) |
Apr 08, 2010 | 17.67 | 18.03 | 17.57 | 18.00 | 3,217,147 | +0.26(+1.45%) |
Apr 07, 2010 | 17.90 | 17.90 | 17.60 | 17.74 | 3,261,325 | -0.22(-1.21%) |
Apr 06, 2010 | 18.14 | 18.14 | 17.92 | 17.96 | 2,481,008 | -0.23(-1.27%) |
Apr 05, 2010 | 17.97 | 18.27 | 17.93 | 18.19 | 2,597,594 | +0.28(+1.55%) |
Apr 01, 2010 | 17.87 | 17.91 | 17.91 | 17.91 | 4,799,238 | +0.18(+1.04%) |
Mar 31, 2010 | 17.82 | 17.82 | 17.55 | 17.73 | 2,746,545 | -0.12(-0.66%) |
Mar 30, 2010 | 17.77 | 17.97 | 17.77 | 17.84 | 2,349,497 | +0.13(+0.71%) |
Mar 29, 2010 | 17.66 | 17.83 | 17.53 | 17.72 | 2,222,768 | +0.13(+0.72%) |
Mar 26, 2010 | 17.46 | 17.63 | 17.42 | 17.59 | 3,709,240 | +0.09(+0.52%) |
Mar 25, 2010 | 17.35 | 17.82 | 17.35 | 17.50 | 4,681,954 | +0.31(+1.82%) |
Mar 24, 2010 | 17.10 | 17.31 | 17.00 | 17.19 | 4,809,250 | -0.02(-0.12%) |
Mar 23, 2010 | 17.38 | 17.54 | 17.11 | 17.21 | 3,599,121 | -0.13(-0.76%) |
Mar 22, 2010 | 17.01 | 17.43 | 17.00 | 17.34 | 3,033,628 | +0.11(+0.66%) |
Mar 19, 2010 | 17.19 | 17.34 | 17.14 | 17.23 | 4,297,031 | +0.11(+0.67%) |
Mar 18, 2010 | 17.06 | 17.21 | 17.01 | 17.11 | 2,926,903 | +0.04(+0.21%) |
Mar 17, 2010 | 17.01 | 17.18 | 17.01 | 17.08 | 2,834,780 | +0.08(+0.48%) |
Mar 16, 2010 | 16.76 | 17.05 | 16.71 | 16.99 | 4,495,714 | +0.24(+1.43%) |
Mar 15, 2010 | 16.71 | 16.77 | 16.69 | 16.75 | 2,225,182 | +0.04(+0.23%) |
Mar 12, 2010 | 16.65 | 16.78 | 16.62 | 16.72 | 3,523,981 | +0.16(+0.95%) |
Mar 11, 2010 | 16.31 | 16.59 | 16.27 | 16.56 | 4,233,512 | +0.17(+1.03%) |
Mar 10, 2010 | 16.45 | 16.54 | 16.29 | 16.39 | 3,575,757 | -0.08(-0.50%) |
Mar 09, 2010 | 16.29 | 16.53 | 16.27 | 16.47 | 3,710,990 | +0.13(+0.77%) |
Mar 08, 2010 | 16.45 | 16.46 | 16.28 | 16.34 | 3,974,938 | +0.04(+0.27%) |
Mar 05, 2010 | 16.08 | 16.31 | 16.02 | 16.30 | 4,869,294 | +0.37(+2.29%) |
Mar 04, 2010 | 16.00 | 16.05 | 15.87 | 15.94 | 3,148,473 | -0.03(-0.22%) |
Mar 03, 2010 | 15.97 | 16.07 | 15.92 | 15.97 | 2,272,150 | +0.08(+0.49%) |
Mar 02, 2010 | 15.72 | 15.94 | 15.69 | 15.89 | 4,196,096 | +0.28(+1.82%) |
Mar 01, 2010 | 15.35 | 15.64 | 15.27 | 15.61 | 3,090,336 | +0.35(+2.28%) |
Feb 26, 2010 | 15.21 | 15.30 | 15.00 | 15.26 | 3,349,208 | +0.04(+0.25%) |
Feb 25, 2010 | 15.00 | 15.24 | 14.81 | 15.22 | 2,755,670 | +0.01(+0.06%) |
Feb 24, 2010 | 15.30 | 15.36 | 15.10 | 15.21 | 2,368,305 | -0.01(-0.06%) |
Feb 23, 2010 | 15.45 | 15.45 | 15.10 | 15.22 | 2,421,038 | -0.22(-1.44%) |
Feb 22, 2010 | 15.51 | 15.56 | 15.34 | 15.45 | 4,915,159 | +0.03(+0.21%) |
Feb 19, 2010 | 15.20 | 15.46 | 15.14 | 15.41 | 2,393,769 | +0.11(+0.70%) |
Feb 18, 2010 | 15.23 | 15.31 | 15.12 | 15.31 | 1,823,404 | +0.13(+0.86%) |
Feb 17, 2010 | 15.08 | 15.24 | 15.08 | 15.18 | 2,477,173 | +0.09(+0.61%) |
Feb 16, 2010 | 14.96 | 15.13 | 14.93 | 15.08 | 2,106,062 | +0.19(+1.28%) |
Feb 12, 2010 | 14.78 | 14.89 | 14.89 | 14.89 | 4,598,644 | +0.00(+0.00%) |
Feb 11, 2010 | 14.75 | 14.96 | 14.72 | 14.89 | 3,699,345 | +0.16(+1.08%) |
Feb 10, 2010 | 14.64 | 14.83 | 14.54 | 14.73 | 2,791,259 | +0.13(+0.89%) |
Feb 09, 2010 | 14.40 | 14.77 | 14.36 | 14.60 | 4,017,816 | +0.36(+2.50%) |
Feb 08, 2010 | 14.39 | 14.48 | 14.24 | 14.25 | 2,743,392 | -0.24(-1.64%) |
Feb 05, 2010 | 14.39 | 14.50 | 14.27 | 14.48 | 3,013,354 | +0.10(+0.73%) |
Feb 04, 2010 | 14.67 | 14.67 | 14.34 | 14.38 | 2,794,755 | -0.39(-2.65%) |
Feb 03, 2010 | 14.84 | 14.91 | 14.68 | 14.77 | 2,291,223 | -0.13(-0.88%) |
Feb 02, 2010 | 14.87 | 15.01 | 14.75 | 14.90 | 2,012,792 | +0.15(+1.04%) |