Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.74 | 18.94 | 18.68 | 18.69 | 11,984,579 | -0.04(-0.23%) |
Apr 29, 2010 | 18.84 | 18.84 | 18.65 | 18.73 | 11,646,324 | -0.09(-0.47%) |
Apr 28, 2010 | 18.66 | 18.92 | 18.52 | 18.82 | 18,282,886 | +0.41(+2.20%) |
Apr 27, 2010 | 18.67 | 18.79 | 18.38 | 18.41 | 9,737,676 | -0.20(-1.06%) |
Apr 26, 2010 | 18.56 | 18.77 | 18.52 | 18.61 | 9,748,025 | +0.07(+0.40%) |
Apr 23, 2010 | 18.47 | 18.53 | 18.31 | 18.53 | 6,481,635 | +0.10(+0.52%) |
Apr 22, 2010 | 18.28 | 18.46 | 18.23 | 18.44 | 6,220,265 | +0.05(+0.29%) |
Apr 21, 2010 | 18.37 | 18.44 | 18.32 | 18.39 | 66,689 | +0.03(+0.15%) |
Apr 20, 2010 | 18.27 | 18.38 | 18.26 | 18.36 | 5,399,286 | +0.17(+0.91%) |
Apr 19, 2010 | 18.10 | 18.25 | 18.04 | 18.19 | 6,424,251 | +0.12(+0.65%) |
Apr 16, 2010 | 18.11 | 18.14 | 18.02 | 18.08 | 8,364,577 | -0.04(-0.24%) |
Apr 15, 2010 | 18.09 | 18.12 | 17.99 | 18.12 | 5,198,469 | -0.02(-0.12%) |
Apr 14, 2010 | 18.04 | 18.15 | 17.99 | 18.14 | 5,694,849 | +0.04(+0.24%) |
Apr 13, 2010 | 18.09 | 18.13 | 18.00 | 18.10 | 5,705,537 | -0.02(-0.12%) |
Apr 12, 2010 | 18.10 | 18.14 | 18.07 | 18.12 | 4,551,307 | +0.01(+0.06%) |
Apr 09, 2010 | 17.94 | 18.11 | 17.78 | 18.11 | 5,990,628 | +0.22(+1.25%) |
Apr 08, 2010 | 17.87 | 17.92 | 17.80 | 17.88 | 5,196,651 | -0.03(-0.15%) |
Apr 07, 2010 | 18.03 | 18.05 | 17.88 | 17.91 | 6,188,269 | -0.17(-0.94%) |
Apr 06, 2010 | 17.81 | 18.08 | 17.77 | 18.08 | 5,716,030 | +0.25(+1.41%) |
Apr 05, 2010 | 17.88 | 17.89 | 17.77 | 17.83 | 3,985,045 | -0.01(-0.03%) |
Apr 01, 2010 | 17.77 | 17.84 | 17.84 | 17.84 | 4,987,019 | +0.14(+0.78%) |
Mar 31, 2010 | 17.69 | 17.75 | 17.61 | 17.70 | 5,135,096 | -0.03(-0.15%) |
Mar 30, 2010 | 17.82 | 17.85 | 17.64 | 17.72 | 6,228,838 | -0.07(-0.39%) |
Mar 29, 2010 | 17.67 | 17.80 | 17.67 | 17.79 | 4,946,905 | +0.13(+0.73%) |
Mar 26, 2010 | 17.62 | 17.77 | 17.58 | 17.66 | 5,018,676 | +0.05(+0.27%) |
Mar 25, 2010 | 17.71 | 17.73 | 17.53 | 17.62 | 7,265,977 | -0.01(-0.06%) |
Mar 24, 2010 | 17.79 | 17.79 | 17.62 | 17.63 | 5,475,724 | -0.17(-0.96%) |
Mar 23, 2010 | 17.69 | 17.80 | 17.62 | 17.80 | 7,821,167 | +0.13(+0.72%) |
Mar 22, 2010 | 17.71 | 17.77 | 17.63 | 17.67 | 6,521,098 | -0.04(-0.21%) |
Mar 19, 2010 | 17.82 | 17.88 | 17.68 | 17.71 | 15,108,046 | -0.11(-0.60%) |
Mar 18, 2010 | 17.83 | 17.86 | 17.75 | 17.81 | 6,325,509 | -0.04(-0.21%) |
Mar 17, 2010 | 17.74 | 17.85 | 17.67 | 17.85 | 6,416,797 | +0.13(+0.72%) |
Mar 16, 2010 | 17.54 | 17.76 | 17.45 | 17.72 | 9,105,195 | +0.19(+1.07%) |
Mar 15, 2010 | 17.44 | 17.55 | 17.44 | 17.54 | 6,283,865 | +0.20(+1.17%) |
Mar 12, 2010 | 17.36 | 17.37 | 17.22 | 17.33 | 6,067,308 | -0.01(-0.06%) |
Mar 11, 2010 | 17.22 | 17.34 | 17.20 | 17.34 | 4,774,092 | +0.07(+0.43%) |
Mar 10, 2010 | 17.25 | 17.32 | 17.16 | 17.27 | 6,972,296 | +0.03(+0.15%) |
Mar 09, 2010 | 17.28 | 17.30 | 17.12 | 17.24 | 20,413,348 | -0.02(-0.12%) |
Mar 08, 2010 | 17.34 | 17.34 | 17.20 | 17.26 | 5,752,554 | +0.07(+0.40%) |
Mar 05, 2010 | 17.13 | 17.21 | 17.09 | 17.20 | 9,486,511 | -0.04(-0.22%) |
Mar 04, 2010 | 17.17 | 17.25 | 17.08 | 17.23 | 6,115,994 | +0.06(+0.34%) |
Mar 03, 2010 | 17.25 | 17.28 | 17.08 | 17.17 | 6,473,883 | -0.03(-0.16%) |
Mar 02, 2010 | 17.18 | 17.28 | 17.09 | 17.20 | 6,027,382 | +0.09(+0.53%) |
Mar 01, 2010 | 17.02 | 17.15 | 16.99 | 17.11 | 5,566,954 | +0.15(+0.91%) |
Feb 26, 2010 | 17.12 | 17.13 | 16.94 | 16.96 | 7,217,864 | -0.13(-0.75%) |
Feb 25, 2010 | 17.04 | 17.09 | 16.86 | 17.08 | 7,299,592 | -0.06(-0.37%) |
Feb 24, 2010 | 17.10 | 17.20 | 16.93 | 17.15 | 6,751,432 | +0.06(+0.34%) |
Feb 23, 2010 | 17.25 | 17.32 | 17.09 | 17.09 | 7,587,790 | -0.17(-0.99%) |
Feb 22, 2010 | 17.30 | 17.34 | 17.19 | 17.26 | 7,119,038 | +0.03(+0.15%) |
Feb 19, 2010 | 16.94 | 17.26 | 16.93 | 17.23 | 7,962,966 | +0.26(+1.51%) |
Feb 18, 2010 | 16.85 | 17.01 | 16.85 | 16.98 | 5,576,988 | +0.09(+0.54%) |
Feb 17, 2010 | 17.09 | 17.13 | 16.85 | 16.89 | 6,222,115 | -0.13(-0.75%) |
Feb 16, 2010 | 16.83 | 17.04 | 16.55 | 17.01 | 7,115,219 | +0.38(+2.28%) |
Feb 12, 2010 | 16.59 | 16.64 | 16.64 | 16.64 | 11,659,487 | -0.08(-0.48%) |
Feb 11, 2010 | 16.65 | 16.75 | 16.46 | 16.71 | 6,755,125 | +0.02(+0.13%) |
Feb 10, 2010 | 16.70 | 16.74 | 16.55 | 16.69 | 5,931,931 | -0.01(-0.03%) |
Feb 09, 2010 | 16.69 | 16.86 | 16.63 | 16.70 | 7,903,502 | +0.09(+0.51%) |
Feb 08, 2010 | 16.91 | 16.92 | 16.60 | 16.61 | 7,125,103 | -0.30(-1.80%) |
Feb 05, 2010 | 16.85 | 16.94 | 16.71 | 16.92 | 13,865,464 | +0.06(+0.38%) |
Feb 04, 2010 | 17.02 | 17.09 | 16.85 | 16.85 | 9,171,994 | -0.22(-1.31%) |
Feb 03, 2010 | 17.08 | 17.15 | 17.00 | 17.08 | 5,889,419 | -0.08(-0.47%) |
Feb 02, 2010 | 17.07 | 17.17 | 16.92 | 17.16 | 8,829,855 | +0.08(+0.47%) |