Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.72 | 19.13 | 18.69 | 18.83 | 8,425,854 | +0.17(+0.91%) |
Apr 29, 2010 | 18.52 | 18.79 | 18.52 | 18.66 | 4,571,583 | +0.22(+1.21%) |
Apr 28, 2010 | 18.34 | 18.48 | 18.03 | 18.43 | 6,006,056 | +0.23(+1.26%) |
Apr 27, 2010 | 18.35 | 18.49 | 18.17 | 18.21 | 5,930,546 | -0.19(-1.02%) |
Apr 26, 2010 | 18.44 | 18.54 | 18.36 | 18.39 | 4,230,254 | -0.09(-0.51%) |
Apr 23, 2010 | 18.18 | 18.49 | 18.08 | 18.49 | 3,522,814 | +0.28(+1.55%) |
Apr 22, 2010 | 18.07 | 18.24 | 17.94 | 18.21 | 3,991,062 | +0.14(+0.78%) |
Apr 21, 2010 | 18.07 | 18.08 | 17.92 | 18.07 | 37,459 | +0.02(+0.13%) |
Apr 20, 2010 | 17.85 | 18.05 | 17.80 | 18.04 | 3,629,860 | +0.31(+1.75%) |
Apr 19, 2010 | 17.65 | 17.81 | 17.62 | 17.73 | 2,747,895 | +0.01(+0.03%) |
Apr 16, 2010 | 17.96 | 18.05 | 17.67 | 17.73 | 4,963,752 | -0.26(-1.47%) |
Apr 15, 2010 | 18.24 | 18.27 | 17.99 | 17.99 | 5,321,256 | -0.30(-1.67%) |
Apr 14, 2010 | 18.07 | 18.30 | 17.94 | 18.29 | 5,344,345 | +0.22(+1.20%) |
Apr 13, 2010 | 18.20 | 18.24 | 17.97 | 18.08 | 4,303,698 | -0.11(-0.58%) |
Apr 12, 2010 | 18.16 | 18.20 | 18.05 | 18.18 | 3,494,888 | +0.20(+1.11%) |
Apr 09, 2010 | 17.88 | 18.00 | 17.71 | 17.98 | 4,584,703 | +0.12(+0.69%) |
Apr 08, 2010 | 17.94 | 17.94 | 17.71 | 17.86 | 4,440,804 | -0.12(-0.65%) |
Apr 07, 2010 | 18.15 | 18.15 | 17.81 | 17.98 | 9,284,854 | -0.25(-1.35%) |
Apr 06, 2010 | 17.98 | 18.25 | 17.91 | 18.22 | 6,784,889 | +0.30(+1.70%) |
Apr 05, 2010 | 17.73 | 18.09 | 17.71 | 17.92 | 5,661,646 | +0.27(+1.53%) |
Apr 01, 2010 | 17.38 | 17.65 | 17.65 | 17.65 | 5,308,787 | +0.35(+2.03%) |
Mar 31, 2010 | 17.33 | 17.37 | 17.06 | 17.30 | 6,747,846 | +0.04(+0.24%) |
Mar 30, 2010 | 17.34 | 17.36 | 17.20 | 17.26 | 4,171,500 | -0.02(-0.14%) |
Mar 29, 2010 | 17.17 | 17.29 | 17.08 | 17.28 | 4,590,127 | +0.22(+1.31%) |
Mar 26, 2010 | 17.25 | 17.26 | 17.02 | 17.06 | 5,422,830 | -0.14(-0.82%) |
Mar 25, 2010 | 17.63 | 17.70 | 17.10 | 17.20 | 10,172,035 | -0.43(-2.46%) |
Mar 24, 2010 | 17.84 | 17.95 | 17.62 | 17.63 | 5,775,707 | -0.26(-1.44%) |
Mar 23, 2010 | 17.92 | 18.14 | 17.79 | 17.89 | 4,727,411 | -0.04(-0.20%) |
Mar 22, 2010 | 18.05 | 18.12 | 17.87 | 17.92 | 3,430,620 | -0.19(-1.07%) |
Mar 19, 2010 | 18.34 | 18.36 | 17.96 | 18.12 | 6,090,649 | -0.04(-0.23%) |
Mar 18, 2010 | 18.13 | 18.28 | 18.00 | 18.16 | 3,872,766 | +0.02(+0.10%) |
Mar 17, 2010 | 18.27 | 18.35 | 18.04 | 18.14 | 6,060,810 | -0.10(-0.55%) |
Mar 16, 2010 | 18.12 | 18.27 | 18.01 | 18.24 | 4,027,645 | +0.16(+0.91%) |
Mar 15, 2010 | 17.95 | 18.08 | 17.94 | 18.08 | 3,681,631 | +0.16(+0.92%) |
Mar 12, 2010 | 18.04 | 18.11 | 17.88 | 17.91 | 3,270,409 | -0.06(-0.33%) |
Mar 11, 2010 | 17.83 | 18.00 | 17.82 | 17.97 | 4,321,086 | +0.07(+0.39%) |
Mar 10, 2010 | 17.93 | 17.99 | 17.75 | 17.90 | 5,568,755 | +0.00(+0.00%) |
Mar 09, 2010 | 17.98 | 18.02 | 17.87 | 17.90 | 5,097,743 | -0.09(-0.52%) |
Mar 08, 2010 | 18.00 | 18.10 | 17.77 | 18.00 | 4,121,681 | -0.09(-0.48%) |
Mar 05, 2010 | 18.25 | 18.25 | 17.94 | 18.08 | 8,695,223 | +0.17(+0.97%) |
Mar 04, 2010 | 17.72 | 17.93 | 17.61 | 17.91 | 12,679,508 | +0.19(+1.08%) |
Mar 03, 2010 | 17.77 | 17.82 | 17.68 | 17.72 | 4,065,958 | -0.03(-0.20%) |
Mar 02, 2010 | 17.73 | 17.82 | 17.63 | 17.75 | 4,143,516 | +0.11(+0.62%) |
Mar 01, 2010 | 17.29 | 17.74 | 17.29 | 17.64 | 5,080,726 | +0.42(+2.42%) |
Feb 26, 2010 | 17.31 | 17.39 | 17.13 | 17.22 | 4,485,533 | -0.12(-0.67%) |
Feb 25, 2010 | 17.27 | 17.37 | 17.02 | 17.34 | 7,277,622 | -0.14(-0.83%) |
Feb 24, 2010 | 17.54 | 17.57 | 17.25 | 17.48 | 6,507,493 | +0.01(+0.03%) |
Feb 23, 2010 | 17.65 | 17.72 | 17.36 | 17.48 | 5,730,426 | -0.24(-1.34%) |
Feb 22, 2010 | 18.18 | 18.18 | 17.68 | 17.72 | 3,978,601 | -0.35(-1.96%) |
Feb 19, 2010 | 17.79 | 18.08 | 17.66 | 18.07 | 4,871,218 | +0.19(+1.07%) |
Feb 18, 2010 | 17.77 | 18.01 | 17.69 | 17.88 | 5,936,364 | +0.06(+0.36%) |
Feb 17, 2010 | 17.92 | 18.04 | 17.70 | 17.82 | 3,829,967 | -0.01(-0.07%) |
Feb 16, 2010 | 17.63 | 17.87 | 17.62 | 17.83 | 5,206,564 | +0.34(+1.96%) |
Feb 12, 2010 | 17.55 | 17.48 | 17.48 | 17.48 | 7,186,912 | -0.21(-1.18%) |
Feb 11, 2010 | 17.33 | 17.74 | 17.14 | 17.69 | 9,078,624 | +0.35(+2.00%) |
Feb 10, 2010 | 17.30 | 17.42 | 17.03 | 17.35 | 6,044,632 | +0.02(+0.13%) |
Feb 09, 2010 | 17.24 | 17.52 | 17.15 | 17.32 | 5,404,852 | +0.24(+1.39%) |
Feb 08, 2010 | 17.09 | 17.40 | 17.02 | 17.08 | 3,722,266 | -0.02(-0.14%) |
Feb 05, 2010 | 17.16 | 17.24 | 16.81 | 17.11 | 5,248,644 | -0.07(-0.41%) |
Feb 04, 2010 | 17.57 | 17.62 | 17.15 | 17.18 | 4,033,258 | -0.53(-2.98%) |
Feb 03, 2010 | 17.79 | 17.89 | 17.64 | 17.70 | 3,302,796 | -0.20(-1.10%) |
Feb 02, 2010 | 17.76 | 17.94 | 17.62 | 17.90 | 4,406,708 | +0.14(+0.82%) |