Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.56 | 17.69 | 17.09 | 17.13 | 4,386,788 | -0.34(-1.96%) |
Apr 29, 2010 | 17.27 | 17.56 | 17.21 | 17.48 | 4,532,626 | +0.35(+2.06%) |
Apr 28, 2010 | 17.35 | 17.44 | 16.92 | 17.12 | 5,848,432 | -0.01(-0.07%) |
Apr 27, 2010 | 17.68 | 17.78 | 17.04 | 17.13 | 178 | -0.78(-4.38%) |
Apr 26, 2010 | 17.77 | 18.34 | 17.63 | 17.92 | 4,895,168 | +0.29(+1.65%) |
Apr 23, 2010 | 17.71 | 17.75 | 17.37 | 17.63 | 5,273,924 | -0.04(-0.22%) |
Apr 22, 2010 | 17.63 | 17.71 | 17.28 | 17.67 | 5,531,174 | -0.01(-0.06%) |
Apr 21, 2010 | 18.06 | 18.09 | 17.28 | 17.68 | 1,438 | -0.25(-1.41%) |
Apr 20, 2010 | 18.29 | 18.55 | 17.92 | 17.93 | 1,383 | -0.35(-1.93%) |
Apr 19, 2010 | 18.43 | 18.48 | 17.70 | 18.28 | 6,467,041 | -0.36(-1.92%) |
Apr 16, 2010 | 19.05 | 19.11 | 18.35 | 18.64 | 4,740,497 | -0.58(-3.00%) |
Apr 15, 2010 | 19.48 | 19.62 | 19.16 | 19.22 | 3,687,840 | -0.45(-2.31%) |
Apr 14, 2010 | 19.77 | 19.77 | 19.52 | 19.67 | 4,475,549 | +0.04(+0.23%) |
Apr 13, 2010 | 19.50 | 19.67 | 19.41 | 19.63 | 3,361,925 | +0.07(+0.34%) |
Apr 12, 2010 | 19.57 | 19.81 | 19.50 | 19.56 | 3,976,527 | +0.01(+0.06%) |
Apr 09, 2010 | 19.50 | 19.59 | 19.37 | 19.55 | 3,735,415 | +0.22(+1.16%) |
Apr 08, 2010 | 18.90 | 19.34 | 18.70 | 19.32 | 3,276,132 | +0.26(+1.35%) |
Apr 07, 2010 | 19.37 | 19.43 | 18.90 | 19.07 | 4,059,968 | -0.26(-1.33%) |
Apr 06, 2010 | 19.29 | 19.61 | 19.17 | 19.32 | 6,241,069 | +0.45(+2.37%) |
Apr 05, 2010 | 18.70 | 19.20 | 18.56 | 18.88 | 5,077,425 | +0.37(+2.00%) |
Apr 01, 2010 | 18.00 | 18.51 | 18.51 | 18.51 | 5,130,647 | +0.76(+4.29%) |
Mar 31, 2010 | 17.66 | 17.93 | 17.66 | 17.74 | 3,148,554 | -0.13(-0.75%) |
Mar 30, 2010 | 17.93 | 18.21 | 17.76 | 17.88 | 2,867,499 | -0.11(-0.62%) |
Mar 29, 2010 | 17.66 | 18.01 | 17.49 | 17.99 | 3,641,628 | +0.68(+3.92%) |
Mar 26, 2010 | 17.18 | 17.59 | 17.09 | 17.31 | 3,235,556 | +0.22(+1.28%) |
Mar 25, 2010 | 17.58 | 17.65 | 17.08 | 17.09 | 3,982,408 | -0.26(-1.52%) |
Mar 24, 2010 | 17.68 | 17.71 | 17.33 | 17.36 | 4,150,942 | -0.47(-2.64%) |
Mar 23, 2010 | 17.45 | 17.89 | 17.40 | 17.83 | 5,044,982 | +0.38(+2.18%) |
Mar 22, 2010 | 17.04 | 17.47 | 16.85 | 17.45 | 3,907,389 | +0.22(+1.27%) |
Mar 19, 2010 | 17.82 | 17.92 | 17.21 | 17.23 | 3,652,275 | -0.55(-3.12%) |
Mar 18, 2010 | 18.13 | 18.37 | 17.75 | 17.78 | 2,791,156 | -0.41(-2.25%) |
Mar 17, 2010 | 18.22 | 18.45 | 18.08 | 18.19 | 3,779,793 | +0.18(+1.00%) |
Mar 16, 2010 | 17.69 | 18.04 | 17.54 | 18.01 | 4,036,754 | +0.48(+2.72%) |
Mar 15, 2010 | 17.38 | 17.57 | 17.35 | 17.54 | 3,377,087 | -0.41(-2.31%) |
Mar 12, 2010 | 17.94 | 18.01 | 17.73 | 17.95 | 5,516,355 | +0.46(+2.63%) |
Mar 11, 2010 | 17.50 | 17.54 | 17.27 | 17.49 | 3,244,465 | -0.16(-0.92%) |
Mar 10, 2010 | 17.59 | 17.86 | 17.52 | 17.66 | 5,103,042 | +0.03(+0.16%) |
Mar 09, 2010 | 17.51 | 17.78 | 17.41 | 17.63 | 3,387,867 | -0.08(-0.44%) |
Mar 08, 2010 | 17.63 | 17.81 | 17.60 | 17.71 | 3,306,991 | +0.13(+0.73%) |
Mar 05, 2010 | 17.17 | 17.69 | 17.11 | 17.58 | 3,836,646 | +0.49(+2.89%) |
Mar 04, 2010 | 17.04 | 17.12 | 16.78 | 17.08 | 3,013,201 | +0.17(+0.99%) |
Mar 03, 2010 | 17.01 | 17.22 | 16.89 | 16.92 | 4,353,075 | +0.04(+0.27%) |
Mar 02, 2010 | 16.85 | 17.02 | 16.67 | 16.87 | 5,704,593 | +0.02(+0.10%) |
Mar 01, 2010 | 16.83 | 16.85 | 16.39 | 16.85 | 5,261,461 | +0.40(+2.45%) |
Feb 26, 2010 | 16.11 | 16.50 | 15.78 | 16.45 | 4,146,168 | +0.30(+1.84%) |
Feb 25, 2010 | 15.97 | 16.16 | 15.69 | 16.15 | 5,442,335 | -0.11(-0.65%) |
Feb 24, 2010 | 16.50 | 16.64 | 16.10 | 16.26 | 4,673,465 | -0.23(-1.40%) |
Feb 23, 2010 | 17.02 | 17.02 | 16.36 | 16.49 | 3,872,145 | -0.59(-3.48%) |
Feb 22, 2010 | 17.43 | 17.43 | 16.93 | 17.08 | 4,010,905 | -0.29(-1.68%) |
Feb 19, 2010 | 17.00 | 17.45 | 17.00 | 17.37 | 2,689,814 | +0.12(+0.68%) |
Feb 18, 2010 | 16.90 | 17.31 | 16.85 | 17.26 | 2,971,108 | +0.29(+1.68%) |
Feb 17, 2010 | 17.07 | 17.71 | 16.89 | 16.97 | 3,016,080 | -0.37(-2.13%) |
Feb 16, 2010 | 17.03 | 17.44 | 16.88 | 17.34 | 10,328,805 | +0.81(+4.88%) |
Feb 12, 2010 | 16.07 | 16.53 | 16.53 | 16.53 | 9,840,906 | +0.19(+1.18%) |
Feb 11, 2010 | 15.65 | 16.42 | 15.56 | 16.34 | 9,191,159 | +0.86(+5.53%) |
Feb 10, 2010 | 15.58 | 15.74 | 15.31 | 15.48 | 6,922,105 | -0.11(-0.71%) |
Feb 09, 2010 | 15.52 | 15.80 | 15.31 | 15.60 | 9,399,915 | +0.08(+0.53%) |
Feb 08, 2010 | 15.65 | 15.87 | 15.06 | 15.51 | 10,430,084 | +0.15(+1.01%) |
Feb 05, 2010 | 14.83 | 15.36 | 14.56 | 15.36 | 12,329,481 | +0.56(+3.77%) |
Feb 04, 2010 | 15.13 | 15.14 | 14.73 | 14.80 | 13,672,435 | -0.93(-5.90%) |
Feb 03, 2010 | 16.08 | 16.08 | 15.18 | 15.73 | 14,326,050 | -0.52(-3.20%) |
Feb 02, 2010 | 16.32 | 16.35 | 15.85 | 16.25 | 9,491,625 | +0.86(+5.62%) |