Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.40 | 17.51 | 17.33 | 17.34 | 29,816,498 | -0.09(-0.54%) |
Apr 29, 2010 | 17.40 | 17.58 | 17.38 | 17.44 | 26,870,046 | +0.12(+0.71%) |
Apr 28, 2010 | 17.20 | 17.38 | 17.05 | 17.31 | 38,148,016 | +0.16(+0.93%) |
Apr 27, 2010 | 17.41 | 17.48 | 17.15 | 17.16 | 8,620 | -0.28(-1.60%) |
Apr 26, 2010 | 17.52 | 17.64 | 17.43 | 17.43 | 27,568,460 | -0.05(-0.28%) |
Apr 23, 2010 | 17.67 | 17.67 | 17.44 | 17.48 | 33,401,228 | -0.14(-0.79%) |
Apr 22, 2010 | 17.57 | 17.69 | 17.52 | 17.62 | 31,274,292 | +0.04(+0.22%) |
Apr 21, 2010 | 17.58 | 17.71 | 17.52 | 17.58 | 308,511 | -0.09(-0.51%) |
Apr 20, 2010 | 17.92 | 17.94 | 17.63 | 17.67 | 5,855 | -0.28(-1.54%) |
Apr 19, 2010 | 17.84 | 17.95 | 17.82 | 17.95 | 40,786,516 | +0.11(+0.64%) |
Apr 16, 2010 | 17.60 | 17.89 | 17.58 | 17.84 | 54,055,196 | +0.23(+1.31%) |
Apr 15, 2010 | 17.77 | 17.77 | 17.56 | 17.61 | 31,359,504 | -0.22(-1.26%) |
Apr 14, 2010 | 17.86 | 17.87 | 17.73 | 17.83 | 21,365,330 | -0.02(-0.13%) |
Apr 13, 2010 | 17.74 | 17.87 | 17.73 | 17.85 | 23,198,766 | +0.08(+0.47%) |
Apr 12, 2010 | 17.73 | 17.80 | 17.69 | 17.77 | 26,088,542 | +0.06(+0.31%) |
Apr 09, 2010 | 17.49 | 17.72 | 17.47 | 17.71 | 31,807,528 | +0.27(+1.54%) |
Apr 08, 2010 | 17.45 | 17.45 | 17.34 | 17.44 | 29,997,132 | -0.02(-0.11%) |
Apr 07, 2010 | 17.62 | 17.62 | 17.38 | 17.46 | 37,076,112 | -0.15(-0.87%) |
Apr 06, 2010 | 17.79 | 17.79 | 17.59 | 17.62 | 27,126,742 | -0.19(-1.06%) |
Apr 05, 2010 | 18.03 | 18.03 | 17.73 | 17.80 | 29,573,140 | -0.14(-0.78%) |
Apr 01, 2010 | 17.96 | 17.94 | 17.94 | 17.94 | 44,212,676 | +0.10(+0.55%) |
Mar 31, 2010 | 17.78 | 17.94 | 17.68 | 17.85 | 35,321,452 | +0.04(+0.24%) |
Mar 30, 2010 | 17.81 | 17.86 | 17.72 | 17.80 | 21,005,308 | +0.03(+0.18%) |
Mar 29, 2010 | 17.78 | 17.83 | 17.74 | 17.77 | 21,346,424 | +0.04(+0.22%) |
Mar 26, 2010 | 17.78 | 17.84 | 17.68 | 17.73 | 25,081,534 | -0.05(-0.27%) |
Mar 25, 2010 | 17.82 | 17.90 | 17.73 | 17.78 | 25,639,174 | +0.06(+0.33%) |
Mar 24, 2010 | 17.92 | 17.96 | 17.72 | 17.72 | 26,277,952 | -0.22(-1.23%) |
Mar 23, 2010 | 17.75 | 17.96 | 17.65 | 17.94 | 29,402,740 | +0.16(+0.88%) |
Mar 22, 2010 | 17.68 | 17.80 | 17.65 | 17.79 | 27,933,144 | +0.02(+0.13%) |
Mar 19, 2010 | 17.57 | 17.87 | 17.39 | 17.77 | 67,201,616 | +0.26(+1.48%) |
Mar 18, 2010 | 17.49 | 17.53 | 17.44 | 17.51 | 36,206,072 | +0.04(+0.20%) |
Mar 17, 2010 | 17.46 | 17.52 | 17.39 | 17.47 | 40,178,980 | +0.05(+0.26%) |
Mar 16, 2010 | 17.46 | 17.48 | 17.38 | 17.42 | 34,343,948 | +0.02(+0.09%) |
Mar 15, 2010 | 17.39 | 17.41 | 17.37 | 17.41 | 36,788,240 | +0.10(+0.56%) |
Mar 12, 2010 | 17.42 | 17.45 | 17.28 | 17.31 | 34,417,484 | -0.08(-0.47%) |
Mar 11, 2010 | 17.45 | 17.45 | 17.20 | 17.39 | 44,920,316 | -0.05(-0.30%) |
Mar 10, 2010 | 17.46 | 17.50 | 17.39 | 17.44 | 33,517,570 | +0.01(+0.04%) |
Mar 09, 2010 | 17.49 | 17.57 | 17.36 | 17.44 | 35,841,056 | -0.09(-0.51%) |
Mar 08, 2010 | 17.61 | 17.66 | 17.48 | 17.53 | 29,386,364 | -0.08(-0.44%) |
Mar 05, 2010 | 17.60 | 17.69 | 17.50 | 17.60 | 37,655,824 | +0.07(+0.42%) |
Mar 04, 2010 | 17.36 | 17.71 | 17.48 | 17.53 | 45,026,800 | +0.17(+1.00%) |
Mar 03, 2010 | 17.15 | 17.42 | 17.12 | 17.36 | 41,284,340 | +0.19(+1.09%) |
Mar 02, 2010 | 17.18 | 17.28 | 17.11 | 17.17 | 38,071,580 | +0.03(+0.15%) |
Mar 01, 2010 | 17.13 | 17.18 | 16.99 | 17.14 | 61,287,348 | +0.18(+1.04%) |
Feb 26, 2010 | 17.09 | 17.09 | 16.81 | 16.97 | 98,024,136 | -0.13(-0.75%) |
Feb 25, 2010 | 17.10 | 17.24 | 16.93 | 17.10 | 98,880,952 | -0.65(-3.68%) |
Feb 24, 2010 | 17.70 | 17.76 | 17.60 | 17.75 | 22,480,800 | +0.10(+0.58%) |
Feb 23, 2010 | 17.83 | 17.89 | 17.63 | 17.65 | 23,047,732 | -0.18(-0.99%) |
Feb 22, 2010 | 17.96 | 17.98 | 17.79 | 17.82 | 20,953,518 | -0.11(-0.61%) |
Feb 19, 2010 | 17.96 | 17.99 | 17.76 | 17.93 | 29,431,516 | -0.06(-0.34%) |
Feb 18, 2010 | 17.75 | 18.00 | 17.75 | 17.99 | 26,821,420 | +0.19(+1.05%) |
Feb 17, 2010 | 17.64 | 17.88 | 17.62 | 17.81 | 26,510,716 | +0.16(+0.93%) |
Feb 16, 2010 | 17.54 | 17.64 | 17.36 | 17.64 | 30,044,694 | +0.27(+1.56%) |
Feb 12, 2010 | 17.35 | 17.37 | 17.37 | 17.37 | 76,559,088 | -0.08(-0.44%) |
Feb 11, 2010 | 17.25 | 17.49 | 17.14 | 17.45 | 40,900,584 | +0.14(+0.80%) |
Feb 10, 2010 | 17.57 | 17.57 | 17.11 | 17.31 | 29,078,482 | -0.07(-0.41%) |
Feb 09, 2010 | 17.28 | 17.69 | 17.18 | 17.38 | 48,929,676 | +0.44(+2.58%) |
Feb 08, 2010 | 17.14 | 17.14 | 16.92 | 16.95 | 25,977,204 | -0.14(-0.83%) |
Feb 05, 2010 | 17.13 | 17.20 | 16.91 | 17.09 | 45,500,312 | -0.11(-0.64%) |
Feb 04, 2010 | 17.56 | 17.60 | 17.19 | 17.20 | 33,156,900 | -0.46(-2.62%) |
Feb 03, 2010 | 17.68 | 17.69 | 17.55 | 17.66 | 24,700,562 | -0.06(-0.33%) |
Feb 02, 2010 | 17.55 | 17.77 | 17.43 | 17.72 | 26,237,046 | +0.22(+1.28%) |