Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.10 | 17.13 | 16.61 | 16.70 | 3,168,689 | -0.43(-2.49%) |
Apr 29, 2010 | 17.25 | 17.53 | 16.94 | 17.13 | 3,425,366 | +0.02(+0.09%) |
Apr 28, 2010 | 17.34 | 17.67 | 16.86 | 17.11 | 3,714,892 | +0.02(+0.14%) |
Apr 27, 2010 | 18.62 | 18.79 | 16.96 | 17.09 | 5,761,403 | -1.71(-9.07%) |
Apr 26, 2010 | 19.10 | 19.30 | 18.76 | 18.80 | 2,797,343 | -0.29(-1.50%) |
Apr 23, 2010 | 18.68 | 19.14 | 18.54 | 19.08 | 2,551,223 | +0.44(+2.37%) |
Apr 22, 2010 | 18.24 | 18.93 | 18.07 | 18.64 | 2,643,714 | +0.10(+0.54%) |
Apr 21, 2010 | 18.25 | 18.72 | 17.98 | 18.54 | 3,764,260 | +0.28(+1.53%) |
Apr 20, 2010 | 18.11 | 18.28 | 17.66 | 18.26 | 3,270,504 | +0.50(+2.79%) |
Apr 19, 2010 | 17.76 | 18.23 | 17.44 | 17.76 | 3,598,991 | -0.18(-0.99%) |
Apr 16, 2010 | 18.24 | 18.63 | 17.80 | 17.94 | 6,654,431 | -0.41(-2.24%) |
Apr 15, 2010 | 18.25 | 18.55 | 18.00 | 18.35 | 3,213,201 | +0.11(+0.59%) |
Apr 14, 2010 | 17.60 | 18.37 | 17.49 | 18.25 | 7,503,863 | +0.61(+3.47%) |
Apr 13, 2010 | 17.53 | 17.80 | 17.39 | 17.63 | 4,254,876 | +0.02(+0.09%) |
Apr 12, 2010 | 17.83 | 17.83 | 17.50 | 17.62 | 1,441,418 | -0.13(-0.74%) |
Apr 09, 2010 | 17.87 | 18.42 | 17.51 | 17.75 | 3,016,916 | +0.26(+1.46%) |
Apr 08, 2010 | 17.10 | 17.60 | 16.91 | 17.49 | 2,120,878 | +0.25(+1.44%) |
Apr 07, 2010 | 17.56 | 17.80 | 17.15 | 17.25 | 3,691,512 | -0.38(-2.15%) |
Apr 06, 2010 | 17.71 | 17.81 | 17.46 | 17.63 | 2,332,276 | +0.02(+0.13%) |
Apr 05, 2010 | 17.79 | 17.82 | 17.49 | 17.60 | 2,878,761 | -0.03(-0.18%) |
Apr 01, 2010 | 17.11 | 17.63 | 17.63 | 17.63 | 3,272,304 | +0.60(+3.55%) |
Mar 31, 2010 | 16.60 | 17.32 | 16.50 | 17.03 | 3,587,420 | +0.29(+1.76%) |
Mar 30, 2010 | 16.93 | 17.12 | 16.32 | 16.73 | 2,941,430 | -0.39(-2.26%) |
Mar 29, 2010 | 16.96 | 17.19 | 16.91 | 17.12 | 2,219,647 | +0.22(+1.28%) |
Mar 26, 2010 | 16.77 | 17.17 | 16.59 | 16.90 | 4,173,530 | +0.29(+1.73%) |
Mar 25, 2010 | 17.42 | 17.87 | 16.58 | 16.62 | 6,971,574 | -0.70(-4.03%) |
Mar 24, 2010 | 16.18 | 17.42 | 16.18 | 17.32 | 5,835,803 | +0.97(+5.93%) |
Mar 23, 2010 | 15.73 | 16.42 | 15.70 | 16.35 | 3,696,004 | +0.66(+4.20%) |
Mar 22, 2010 | 15.71 | 15.90 | 15.47 | 15.69 | 3,814,327 | -0.05(-0.34%) |
Mar 19, 2010 | 16.57 | 16.58 | 15.72 | 15.74 | 5,056,329 | -0.82(-4.96%) |
Mar 18, 2010 | 17.01 | 17.01 | 16.50 | 16.56 | 2,568,313 | -0.42(-2.46%) |
Mar 17, 2010 | 16.70 | 17.30 | 16.70 | 16.98 | 2,855,935 | +0.37(+2.24%) |
Mar 16, 2010 | 16.82 | 16.86 | 16.47 | 16.61 | 3,286,963 | -0.16(-0.92%) |
Mar 15, 2010 | 16.73 | 16.83 | 16.60 | 16.77 | 3,339,828 | -0.53(-3.09%) |
Mar 12, 2010 | 17.73 | 17.73 | 17.18 | 17.30 | 3,345,640 | -0.31(-1.76%) |
Mar 11, 2010 | 17.42 | 17.71 | 17.35 | 17.61 | 16,673,322 | +0.05(+0.26%) |
Mar 10, 2010 | 16.21 | 17.65 | 16.21 | 17.56 | 6,406,721 | +1.30(+8.01%) |
Mar 09, 2010 | 16.03 | 16.36 | 15.93 | 16.26 | 1,834,635 | +0.17(+1.08%) |
Mar 08, 2010 | 15.81 | 16.27 | 15.79 | 16.09 | 3,445,028 | +0.23(+1.46%) |
Mar 05, 2010 | 15.47 | 15.93 | 15.24 | 15.85 | 3,438,306 | +0.39(+2.50%) |
Mar 04, 2010 | 15.83 | 16.05 | 15.44 | 15.47 | 2,467,904 | -0.26(-1.62%) |
Mar 03, 2010 | 16.01 | 16.10 | 15.71 | 15.72 | 2,552,926 | -0.19(-1.22%) |
Mar 02, 2010 | 15.69 | 16.03 | 15.57 | 15.92 | 5,309,401 | +0.19(+1.23%) |
Mar 01, 2010 | 16.42 | 16.50 | 15.62 | 15.72 | 5,175,111 | -0.60(-3.65%) |
Feb 26, 2010 | 16.78 | 17.01 | 16.29 | 16.32 | 10,573,962 | +0.47(+2.98%) |
Feb 25, 2010 | 15.10 | 15.96 | 14.93 | 15.85 | 4,185,709 | +0.54(+3.54%) |
Feb 24, 2010 | 15.41 | 15.60 | 15.21 | 15.31 | 3,226,176 | +0.02(+0.10%) |
Feb 23, 2010 | 15.64 | 15.95 | 15.28 | 15.29 | 3,112,842 | -0.35(-2.23%) |
Feb 22, 2010 | 15.92 | 15.92 | 15.38 | 15.64 | 3,889,108 | -0.15(-0.98%) |
Feb 19, 2010 | 16.37 | 16.44 | 15.28 | 15.79 | 7,005,440 | -0.55(-3.38%) |
Feb 18, 2010 | 16.20 | 16.51 | 15.70 | 16.35 | 2,876,812 | +0.14(+0.88%) |
Feb 17, 2010 | 16.26 | 16.45 | 16.13 | 16.20 | 1,402,204 | +0.03(+0.19%) |
Feb 16, 2010 | 15.62 | 16.19 | 15.49 | 16.17 | 1,491,442 | +0.61(+3.93%) |
Feb 12, 2010 | 15.31 | 15.56 | 15.56 | 15.56 | 1,915,170 | +0.09(+0.60%) |
Feb 11, 2010 | 15.51 | 15.60 | 15.17 | 15.47 | 1,615,771 | -0.08(-0.50%) |
Feb 10, 2010 | 15.55 | 15.77 | 15.32 | 15.55 | 2,164,566 | -0.08(-0.50%) |
Feb 09, 2010 | 15.68 | 16.02 | 15.30 | 15.62 | 1,970,707 | +0.15(+1.00%) |
Feb 08, 2010 | 15.96 | 16.03 | 15.36 | 15.47 | 3,204,470 | -0.50(-3.15%) |
Feb 05, 2010 | 15.89 | 16.46 | 15.44 | 15.97 | 3,217,770 | +0.17(+1.08%) |
Feb 04, 2010 | 17.18 | 17.30 | 15.79 | 15.80 | 3,873,746 | -1.64(-9.40%) |
Feb 03, 2010 | 17.62 | 17.77 | 17.25 | 17.44 | 1,341,396 | -0.32(-1.83%) |
Feb 02, 2010 | 17.67 | 18.04 | 17.42 | 17.77 | 1,435,126 | +0.21(+1.17%) |