Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.57 | 18.77 | 18.51 | 18.52 | 12,094,278 | -0.04(-0.23%) |
Apr 29, 2010 | 18.67 | 18.67 | 18.48 | 18.56 | 11,752,927 | -0.09(-0.47%) |
Apr 28, 2010 | 18.49 | 18.75 | 18.36 | 18.65 | 18,450,234 | +0.40(+2.20%) |
Apr 27, 2010 | 18.50 | 18.62 | 18.21 | 18.25 | 9,826,808 | -0.20(-1.06%) |
Apr 26, 2010 | 18.39 | 18.60 | 18.35 | 18.44 | 9,837,251 | +0.07(+0.40%) |
Apr 23, 2010 | 18.30 | 18.37 | 18.14 | 18.37 | 6,540,963 | +0.10(+0.52%) |
Apr 22, 2010 | 18.12 | 18.29 | 18.06 | 18.27 | 6,277,201 | +0.05(+0.29%) |
Apr 21, 2010 | 18.20 | 18.27 | 18.15 | 18.22 | 67,299 | +0.03(+0.15%) |
Apr 20, 2010 | 18.11 | 18.21 | 18.09 | 18.19 | 5,448,707 | +0.16(+0.91%) |
Apr 19, 2010 | 17.93 | 18.09 | 17.88 | 18.03 | 6,483,054 | +0.12(+0.65%) |
Apr 16, 2010 | 17.94 | 17.98 | 17.85 | 17.91 | 8,441,140 | -0.04(-0.24%) |
Apr 15, 2010 | 17.92 | 17.96 | 17.82 | 17.95 | 5,246,052 | -0.02(-0.12%) |
Apr 14, 2010 | 17.88 | 17.98 | 17.82 | 17.98 | 5,746,976 | +0.04(+0.24%) |
Apr 13, 2010 | 17.92 | 17.96 | 17.83 | 17.93 | 5,757,762 | -0.02(-0.12%) |
Apr 12, 2010 | 17.93 | 17.98 | 17.90 | 17.95 | 4,592,966 | +0.01(+0.06%) |
Apr 09, 2010 | 17.77 | 17.94 | 17.62 | 17.94 | 6,045,462 | +0.22(+1.25%) |
Apr 08, 2010 | 17.71 | 17.76 | 17.64 | 17.72 | 5,244,218 | -0.03(-0.15%) |
Apr 07, 2010 | 17.87 | 17.89 | 17.72 | 17.75 | 6,244,912 | -0.17(-0.94%) |
Apr 06, 2010 | 17.65 | 17.92 | 17.61 | 17.92 | 5,768,351 | +0.25(+1.41%) |
Apr 05, 2010 | 17.72 | 17.73 | 17.61 | 17.67 | 4,021,521 | -0.01(-0.03%) |
Apr 01, 2010 | 17.61 | 17.67 | 17.67 | 17.67 | 5,032,666 | +0.14(+0.78%) |
Mar 31, 2010 | 17.53 | 17.58 | 17.45 | 17.54 | 5,182,100 | -0.03(-0.15%) |
Mar 30, 2010 | 17.66 | 17.69 | 17.48 | 17.56 | 6,285,852 | -0.07(-0.39%) |
Mar 29, 2010 | 17.51 | 17.64 | 17.51 | 17.63 | 4,992,186 | +0.13(+0.72%) |
Mar 26, 2010 | 17.46 | 17.61 | 17.42 | 17.50 | 5,064,613 | +0.05(+0.27%) |
Mar 25, 2010 | 17.55 | 17.57 | 17.37 | 17.46 | 7,332,484 | -0.01(-0.06%) |
Mar 24, 2010 | 17.63 | 17.63 | 17.46 | 17.47 | 5,525,845 | -0.17(-0.96%) |
Mar 23, 2010 | 17.53 | 17.64 | 17.46 | 17.64 | 7,892,756 | +0.13(+0.72%) |
Mar 22, 2010 | 17.55 | 17.61 | 17.47 | 17.51 | 6,580,788 | -0.04(-0.21%) |
Mar 19, 2010 | 17.66 | 17.72 | 17.52 | 17.55 | 15,246,334 | -0.11(-0.60%) |
Mar 18, 2010 | 17.66 | 17.70 | 17.58 | 17.65 | 6,383,408 | -0.04(-0.21%) |
Mar 17, 2010 | 17.58 | 17.69 | 17.51 | 17.69 | 6,475,532 | +0.13(+0.72%) |
Mar 16, 2010 | 17.38 | 17.59 | 17.29 | 17.56 | 9,188,537 | +0.19(+1.07%) |
Mar 15, 2010 | 17.28 | 17.39 | 17.28 | 17.38 | 6,341,383 | +0.20(+1.17%) |
Mar 12, 2010 | 17.20 | 17.21 | 17.06 | 17.18 | 6,122,844 | -0.01(-0.06%) |
Mar 11, 2010 | 17.06 | 17.19 | 17.04 | 17.19 | 4,817,790 | +0.07(+0.43%) |
Mar 10, 2010 | 17.09 | 17.16 | 17.00 | 17.11 | 7,036,116 | +0.03(+0.15%) |
Mar 09, 2010 | 17.12 | 17.14 | 16.97 | 17.09 | 20,600,198 | -0.02(-0.12%) |
Mar 08, 2010 | 17.18 | 17.18 | 17.04 | 17.11 | 5,805,208 | +0.07(+0.40%) |
Mar 05, 2010 | 16.98 | 17.05 | 16.94 | 17.04 | 9,573,344 | -0.04(-0.22%) |
Mar 04, 2010 | 17.02 | 17.09 | 16.92 | 17.08 | 6,171,976 | +0.06(+0.34%) |
Mar 03, 2010 | 17.10 | 17.12 | 16.93 | 17.02 | 6,533,140 | -0.03(-0.16%) |
Mar 02, 2010 | 17.03 | 17.12 | 16.93 | 17.04 | 6,082,553 | +0.09(+0.53%) |
Mar 01, 2010 | 16.86 | 16.99 | 16.83 | 16.95 | 5,617,910 | +0.15(+0.91%) |
Feb 26, 2010 | 16.96 | 16.97 | 16.79 | 16.80 | 7,283,931 | -0.13(-0.75%) |
Feb 25, 2010 | 16.89 | 16.94 | 16.71 | 16.93 | 7,366,407 | -0.06(-0.37%) |
Feb 24, 2010 | 16.94 | 17.04 | 16.78 | 16.99 | 6,813,230 | +0.06(+0.34%) |
Feb 23, 2010 | 17.10 | 17.16 | 16.93 | 16.93 | 7,657,243 | -0.17(-0.99%) |
Feb 22, 2010 | 17.14 | 17.18 | 17.03 | 17.10 | 7,184,201 | +0.03(+0.15%) |
Feb 19, 2010 | 16.79 | 17.11 | 16.78 | 17.08 | 8,035,853 | +0.25(+1.51%) |
Feb 18, 2010 | 16.70 | 16.85 | 16.70 | 16.82 | 5,628,036 | +0.09(+0.54%) |
Feb 17, 2010 | 16.93 | 16.98 | 16.70 | 16.73 | 6,279,068 | -0.13(-0.75%) |
Feb 16, 2010 | 16.67 | 16.88 | 16.40 | 16.86 | 7,180,347 | +0.38(+2.28%) |
Feb 12, 2010 | 16.44 | 16.48 | 16.48 | 16.48 | 11,766,210 | -0.08(-0.48%) |
Feb 11, 2010 | 16.49 | 16.60 | 16.31 | 16.56 | 6,816,957 | +0.02(+0.13%) |
Feb 10, 2010 | 16.55 | 16.58 | 16.40 | 16.54 | 5,986,228 | -0.01(-0.03%) |
Feb 09, 2010 | 16.54 | 16.71 | 16.48 | 16.55 | 7,975,845 | +0.08(+0.51%) |
Feb 08, 2010 | 16.76 | 16.77 | 16.45 | 16.46 | 7,190,322 | -0.30(-1.80%) |
Feb 05, 2010 | 16.70 | 16.78 | 16.56 | 16.76 | 13,992,379 | +0.06(+0.38%) |
Feb 04, 2010 | 16.86 | 16.94 | 16.70 | 16.70 | 9,255,948 | -0.22(-1.31%) |
Feb 03, 2010 | 16.92 | 17.00 | 16.84 | 16.92 | 5,943,327 | -0.08(-0.47%) |
Feb 02, 2010 | 16.91 | 17.01 | 16.77 | 17.00 | 8,910,677 | +0.08(+0.47%) |