Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.08 | 18.21 | 17.50 | 17.50 | 4,466,022 | -0.67(-3.71%) |
Apr 29, 2010 | 17.89 | 18.26 | 17.89 | 18.17 | 2,944,170 | +0.41(+2.31%) |
Apr 28, 2010 | 17.93 | 17.97 | 17.57 | 17.76 | 5,926,486 | -0.12(-0.65%) |
Apr 27, 2010 | 18.25 | 18.25 | 17.74 | 17.88 | 4,752 | -0.68(-3.66%) |
Apr 26, 2010 | 18.40 | 18.65 | 18.38 | 18.56 | 3,443,530 | +0.15(+0.81%) |
Apr 23, 2010 | 18.28 | 18.48 | 18.21 | 18.41 | 1,948,709 | +0.06(+0.35%) |
Apr 22, 2010 | 18.16 | 18.35 | 18.00 | 18.34 | 3,272,667 | -0.00(-0.02%) |
Apr 21, 2010 | 18.53 | 18.58 | 18.26 | 18.35 | 4,790 | -0.09(-0.49%) |
Apr 20, 2010 | 18.33 | 18.69 | 18.32 | 18.44 | 350,897 | +0.41(+2.26%) |
Apr 19, 2010 | 17.95 | 18.05 | 17.79 | 18.03 | 3,100,833 | -0.11(-0.58%) |
Apr 16, 2010 | 18.52 | 18.52 | 18.03 | 18.14 | 3,607,444 | -0.40(-2.18%) |
Apr 15, 2010 | 18.30 | 18.61 | 18.24 | 18.54 | 3,253,905 | +0.28(+1.51%) |
Apr 14, 2010 | 18.17 | 18.32 | 18.14 | 18.27 | 3,740,752 | +0.24(+1.31%) |
Apr 13, 2010 | 17.64 | 18.11 | 17.64 | 18.03 | 3,117,176 | +0.34(+1.90%) |
Apr 12, 2010 | 17.70 | 17.80 | 17.63 | 17.69 | 3,410,380 | -0.14(-0.79%) |
Apr 09, 2010 | 17.97 | 18.01 | 17.75 | 17.83 | 2,485,710 | -0.17(-0.96%) |
Apr 08, 2010 | 17.68 | 18.04 | 17.57 | 18.00 | 3,215,827 | +0.26(+1.45%) |
Apr 07, 2010 | 17.91 | 17.91 | 17.60 | 17.75 | 3,259,987 | -0.22(-1.21%) |
Apr 06, 2010 | 18.15 | 18.15 | 17.93 | 17.96 | 2,479,990 | -0.23(-1.27%) |
Apr 05, 2010 | 17.98 | 18.27 | 17.93 | 18.20 | 2,596,528 | +0.28(+1.55%) |
Apr 01, 2010 | 17.88 | 17.92 | 17.92 | 17.92 | 4,797,269 | +0.18(+1.04%) |
Mar 31, 2010 | 17.82 | 17.82 | 17.56 | 17.73 | 2,745,418 | -0.12(-0.66%) |
Mar 30, 2010 | 17.78 | 17.98 | 17.78 | 17.85 | 2,348,533 | +0.13(+0.71%) |
Mar 29, 2010 | 17.67 | 17.84 | 17.53 | 17.72 | 2,221,856 | +0.13(+0.72%) |
Mar 26, 2010 | 17.47 | 17.64 | 17.43 | 17.60 | 3,707,718 | +0.09(+0.52%) |
Mar 25, 2010 | 17.36 | 17.83 | 17.36 | 17.51 | 4,680,033 | +0.31(+1.82%) |
Mar 24, 2010 | 17.11 | 17.32 | 17.01 | 17.19 | 4,807,277 | -0.02(-0.12%) |
Mar 23, 2010 | 17.39 | 17.55 | 17.11 | 17.21 | 3,597,644 | -0.13(-0.76%) |
Mar 22, 2010 | 17.02 | 17.43 | 17.00 | 17.35 | 3,032,383 | +0.11(+0.66%) |
Mar 19, 2010 | 17.20 | 17.35 | 17.14 | 17.23 | 4,295,268 | +0.11(+0.67%) |
Mar 18, 2010 | 17.07 | 17.22 | 17.02 | 17.12 | 2,925,702 | +0.04(+0.21%) |
Mar 17, 2010 | 17.01 | 17.19 | 17.01 | 17.08 | 2,833,617 | +0.08(+0.48%) |
Mar 16, 2010 | 16.76 | 17.06 | 16.71 | 17.00 | 4,493,869 | +0.24(+1.43%) |
Mar 15, 2010 | 16.72 | 16.78 | 16.70 | 16.76 | 2,224,269 | +0.04(+0.23%) |
Mar 12, 2010 | 16.66 | 16.79 | 16.63 | 16.72 | 3,522,535 | +0.16(+0.95%) |
Mar 11, 2010 | 16.32 | 16.59 | 16.28 | 16.56 | 4,231,776 | +0.17(+1.04%) |
Mar 10, 2010 | 16.46 | 16.55 | 16.30 | 16.40 | 3,574,290 | -0.08(-0.50%) |
Mar 09, 2010 | 16.30 | 16.53 | 16.28 | 16.48 | 3,709,468 | +0.13(+0.77%) |
Mar 08, 2010 | 16.46 | 16.47 | 16.29 | 16.35 | 3,973,307 | +0.04(+0.27%) |
Mar 05, 2010 | 16.09 | 16.31 | 16.02 | 16.31 | 4,867,297 | +0.37(+2.29%) |
Mar 04, 2010 | 16.00 | 16.06 | 15.88 | 15.94 | 3,147,182 | -0.03(-0.22%) |
Mar 03, 2010 | 15.98 | 16.07 | 15.93 | 15.98 | 2,271,218 | +0.08(+0.49%) |
Mar 02, 2010 | 15.72 | 15.94 | 15.70 | 15.90 | 4,194,375 | +0.28(+1.82%) |
Mar 01, 2010 | 15.36 | 15.65 | 15.27 | 15.61 | 3,089,069 | +0.35(+2.28%) |
Feb 26, 2010 | 15.21 | 15.31 | 15.01 | 15.27 | 3,347,834 | +0.04(+0.25%) |
Feb 25, 2010 | 15.01 | 15.25 | 14.82 | 15.23 | 2,754,540 | +0.01(+0.06%) |
Feb 24, 2010 | 15.30 | 15.36 | 15.10 | 15.22 | 2,367,334 | -0.01(-0.06%) |
Feb 23, 2010 | 15.46 | 15.46 | 15.10 | 15.23 | 2,420,045 | -0.22(-1.45%) |
Feb 22, 2010 | 15.52 | 15.57 | 15.34 | 15.45 | 4,913,144 | +0.03(+0.21%) |
Feb 19, 2010 | 15.21 | 15.47 | 15.14 | 15.42 | 2,392,787 | +0.11(+0.70%) |
Feb 18, 2010 | 15.24 | 15.32 | 15.12 | 15.31 | 1,822,656 | +0.13(+0.86%) |
Feb 17, 2010 | 15.08 | 15.24 | 15.08 | 15.18 | 2,476,158 | +0.09(+0.62%) |
Feb 16, 2010 | 14.96 | 15.14 | 14.94 | 15.09 | 2,105,199 | +0.19(+1.28%) |
Feb 12, 2010 | 14.79 | 14.90 | 14.90 | 14.90 | 4,596,759 | +0.00(+0.00%) |
Feb 11, 2010 | 14.75 | 14.96 | 14.73 | 14.90 | 3,697,828 | +0.16(+1.08%) |
Feb 10, 2010 | 14.65 | 14.83 | 14.55 | 14.74 | 2,790,114 | +0.13(+0.89%) |
Feb 09, 2010 | 14.40 | 14.78 | 14.36 | 14.61 | 4,016,168 | +0.36(+2.50%) |
Feb 08, 2010 | 14.40 | 14.49 | 14.25 | 14.25 | 2,742,267 | -0.24(-1.64%) |
Feb 05, 2010 | 14.40 | 14.51 | 14.27 | 14.49 | 3,012,118 | +0.10(+0.73%) |
Feb 04, 2010 | 14.68 | 14.68 | 14.34 | 14.38 | 2,793,609 | -0.39(-2.65%) |
Feb 03, 2010 | 14.85 | 14.92 | 14.68 | 14.78 | 2,290,283 | -0.13(-0.88%) |
Feb 02, 2010 | 14.87 | 15.01 | 14.76 | 14.91 | 2,011,966 | +0.15(+1.04%) |