Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.06 | 19.31 | 18.82 | 19.08 | 3,716,599 | +0.09(+0.48%) |
Apr 29, 2010 | 18.78 | 19.31 | 18.76 | 18.98 | 3,882,238 | +0.44(+2.38%) |
Apr 28, 2010 | 18.18 | 18.56 | 17.97 | 18.54 | 4,803,823 | +0.41(+2.28%) |
Apr 27, 2010 | 19.32 | 19.34 | 18.01 | 18.13 | 4,769,990 | -1.29(-6.62%) |
Apr 26, 2010 | 19.38 | 19.63 | 19.21 | 19.42 | 2,455,181 | -0.01(-0.05%) |
Apr 23, 2010 | 19.44 | 19.48 | 19.23 | 19.43 | 2,345,182 | +0.03(+0.14%) |
Apr 22, 2010 | 18.99 | 19.45 | 18.86 | 19.40 | 2,329,531 | +0.30(+1.59%) |
Apr 21, 2010 | 19.70 | 19.72 | 19.00 | 19.09 | 3,291,125 | -0.51(-2.62%) |
Apr 20, 2010 | 19.58 | 19.64 | 19.38 | 19.61 | 1,073,824 | +0.24(+1.23%) |
Apr 19, 2010 | 18.87 | 19.44 | 18.87 | 19.37 | 1,384,675 | +0.14(+0.72%) |
Apr 16, 2010 | 19.54 | 19.66 | 19.06 | 19.23 | 1,584,276 | -0.50(-2.51%) |
Apr 15, 2010 | 19.79 | 19.82 | 19.58 | 19.73 | 836,603 | -0.06(-0.28%) |
Apr 14, 2010 | 19.85 | 19.88 | 19.65 | 19.78 | 1,339,351 | -0.03(-0.14%) |
Apr 13, 2010 | 19.67 | 19.81 | 19.49 | 19.81 | 1,074,186 | +0.12(+0.61%) |
Apr 12, 2010 | 19.57 | 19.74 | 19.48 | 19.69 | 1,110,485 | +0.09(+0.47%) |
Apr 09, 2010 | 19.36 | 19.64 | 19.36 | 19.60 | 1,150,893 | +0.23(+1.18%) |
Apr 08, 2010 | 19.25 | 19.46 | 19.18 | 19.37 | 1,927,878 | +0.00(+0.00%) |
Apr 07, 2010 | 19.75 | 19.75 | 19.31 | 19.37 | 2,899,158 | -0.37(-1.86%) |
Apr 06, 2010 | 19.88 | 19.88 | 19.70 | 19.74 | 1,869,848 | +0.21(+1.08%) |
Apr 05, 2010 | 19.52 | 19.94 | 19.49 | 19.53 | 1,984,963 | +0.14(+0.71%) |
Apr 01, 2010 | 19.40 | 19.39 | 19.39 | 19.39 | 1,720,905 | +0.09(+0.48%) |
Mar 31, 2010 | 19.31 | 19.46 | 19.21 | 19.30 | 2,873,461 | -0.01(-0.05%) |
Mar 30, 2010 | 19.20 | 19.33 | 19.13 | 19.31 | 1,094,367 | +0.09(+0.48%) |
Mar 29, 2010 | 19.06 | 19.21 | 18.96 | 19.21 | 1,190,399 | +0.32(+1.70%) |
Mar 26, 2010 | 18.93 | 19.15 | 18.74 | 18.89 | 1,793,031 | -0.05(-0.24%) |
Mar 25, 2010 | 19.13 | 19.26 | 18.89 | 18.94 | 3,219,954 | +0.01(+0.05%) |
Mar 24, 2010 | 19.27 | 19.35 | 18.70 | 18.93 | 2,860,586 | -0.39(-2.00%) |
Mar 23, 2010 | 19.39 | 19.39 | 19.16 | 19.31 | 1,656,377 | +0.05(+0.24%) |
Mar 22, 2010 | 18.91 | 19.37 | 18.78 | 19.27 | 2,884,898 | +0.27(+1.40%) |
Mar 19, 2010 | 19.28 | 19.28 | 18.88 | 19.00 | 2,585,858 | -0.14(-0.72%) |
Mar 18, 2010 | 19.09 | 19.20 | 18.94 | 19.14 | 2,757,759 | +0.02(+0.10%) |
Mar 17, 2010 | 18.95 | 19.16 | 18.94 | 19.12 | 2,584,329 | +0.28(+1.46%) |
Mar 16, 2010 | 18.81 | 18.86 | 18.58 | 18.85 | 1,740,296 | +0.15(+0.79%) |
Mar 15, 2010 | 18.52 | 18.71 | 18.52 | 18.70 | 2,314,883 | +0.02(+0.10%) |
Mar 12, 2010 | 18.61 | 18.75 | 18.61 | 18.68 | 1,542,637 | +0.17(+0.94%) |
Mar 11, 2010 | 18.26 | 18.51 | 18.26 | 18.51 | 2,576,454 | +0.13(+0.70%) |
Mar 10, 2010 | 17.93 | 18.40 | 17.86 | 18.38 | 2,600,410 | +0.45(+2.51%) |
Mar 09, 2010 | 17.75 | 17.98 | 17.70 | 17.93 | 4,149,020 | +0.15(+0.83%) |
Mar 08, 2010 | 17.75 | 17.85 | 17.68 | 17.78 | 6,091,060 | +0.06(+0.36%) |
Mar 05, 2010 | 17.79 | 17.87 | 17.70 | 17.72 | 5,141,316 | +0.00(+0.00%) |
Mar 04, 2010 | 17.94 | 17.96 | 17.55 | 17.72 | 1,910,342 | -0.07(-0.41%) |
Mar 03, 2010 | 17.59 | 17.86 | 17.59 | 17.79 | 3,285,487 | +0.13(+0.73%) |
Mar 02, 2010 | 17.66 | 17.81 | 17.58 | 17.66 | 3,394,570 | +0.10(+0.58%) |
Mar 01, 2010 | 17.10 | 17.56 | 17.10 | 17.56 | 3,949,505 | +0.61(+3.63%) |
Feb 26, 2010 | 17.13 | 17.20 | 16.60 | 16.95 | 7,413,435 | -0.28(-1.60%) |
Feb 25, 2010 | 17.40 | 17.42 | 17.09 | 17.22 | 6,135,407 | -0.49(-2.76%) |
Feb 24, 2010 | 17.83 | 17.86 | 17.62 | 17.71 | 3,790,387 | -0.05(-0.30%) |
Feb 23, 2010 | 18.05 | 18.12 | 17.72 | 17.76 | 2,409,728 | -0.28(-1.58%) |
Feb 22, 2010 | 18.22 | 18.24 | 18.02 | 18.05 | 1,647,451 | -0.04(-0.20%) |
Feb 19, 2010 | 18.08 | 18.11 | 17.81 | 18.08 | 3,239,791 | +0.03(+0.15%) |
Feb 18, 2010 | 17.79 | 18.08 | 17.63 | 18.06 | 2,916,318 | +0.28(+1.55%) |
Feb 17, 2010 | 17.55 | 17.88 | 17.54 | 17.78 | 2,819,932 | +0.25(+1.41%) |
Feb 16, 2010 | 17.66 | 17.66 | 17.12 | 17.53 | 4,506,371 | +0.42(+2.47%) |
Feb 12, 2010 | 17.10 | 17.11 | 17.11 | 17.11 | 2,599,114 | -0.13(-0.75%) |
Feb 11, 2010 | 17.00 | 17.29 | 16.98 | 17.24 | 2,279,032 | +0.13(+0.75%) |
Feb 10, 2010 | 16.99 | 17.37 | 16.98 | 17.11 | 2,564,877 | -0.16(-0.90%) |
Feb 09, 2010 | 17.05 | 17.42 | 17.01 | 17.27 | 2,553,612 | +0.47(+2.79%) |
Feb 08, 2010 | 17.33 | 17.34 | 16.76 | 16.80 | 5,345,113 | -0.43(-2.50%) |
Feb 05, 2010 | 17.40 | 17.44 | 16.82 | 17.23 | 2,528,538 | -0.27(-1.52%) |
Feb 04, 2010 | 18.08 | 18.08 | 17.37 | 17.50 | 2,887,398 | -0.78(-4.27%) |
Feb 03, 2010 | 18.64 | 18.74 | 18.19 | 18.28 | 1,694,101 | -0.30(-1.63%) |
Feb 02, 2010 | 18.24 | 18.61 | 17.97 | 18.58 | 1,923,710 | +0.59(+3.27%) |