Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.77 | 18.77 | 18.41 | 18.44 | 1,477,279 | -0.25(-1.35%) |
Apr 29, 2010 | 18.62 | 18.73 | 18.49 | 18.69 | 1,627,041 | +0.29(+1.58%) |
Apr 28, 2010 | 18.70 | 18.72 | 18.22 | 18.40 | 2,725,137 | -0.27(-1.44%) |
Apr 27, 2010 | 19.31 | 19.42 | 18.67 | 18.67 | 2,356,174 | -0.88(-4.48%) |
Apr 26, 2010 | 19.65 | 19.73 | 19.51 | 19.55 | 744,722 | -0.24(-1.24%) |
Apr 23, 2010 | 19.49 | 19.84 | 19.42 | 19.79 | 1,173,397 | +0.32(+1.62%) |
Apr 22, 2010 | 19.34 | 19.63 | 19.20 | 19.48 | 1,424,954 | -0.15(-0.78%) |
Apr 21, 2010 | 19.59 | 19.64 | 19.47 | 19.63 | 1,484 | -0.14(-0.71%) |
Apr 20, 2010 | 19.74 | 19.79 | 19.68 | 19.77 | 535 | +0.24(+1.23%) |
Apr 19, 2010 | 19.34 | 19.53 | 19.30 | 19.53 | 584,480 | -0.09(-0.44%) |
Apr 16, 2010 | 19.85 | 19.91 | 19.50 | 19.62 | 1,498,919 | -0.43(-2.15%) |
Apr 15, 2010 | 20.04 | 20.11 | 19.96 | 20.05 | 432,204 | -0.09(-0.45%) |
Apr 14, 2010 | 20.00 | 20.16 | 19.94 | 20.14 | 375,313 | +0.22(+1.10%) |
Apr 13, 2010 | 20.05 | 20.05 | 19.74 | 19.92 | 978,211 | +0.05(+0.25%) |
Apr 12, 2010 | 19.88 | 19.98 | 19.84 | 19.87 | 475,078 | +0.16(+0.82%) |
Apr 09, 2010 | 19.42 | 19.80 | 19.42 | 19.71 | 828,162 | +0.44(+2.30%) |
Apr 08, 2010 | 19.10 | 19.33 | 19.03 | 19.27 | 757,807 | +0.03(+0.17%) |
Apr 07, 2010 | 19.44 | 19.46 | 19.16 | 19.23 | 1,210,589 | -0.46(-2.36%) |
Apr 06, 2010 | 19.56 | 19.71 | 19.52 | 19.70 | 1,262,109 | -0.24(-1.19%) |
Apr 05, 2010 | 19.91 | 20.01 | 19.81 | 19.94 | 380,250 | +0.15(+0.78%) |
Apr 01, 2010 | 19.64 | 19.78 | 19.78 | 19.78 | 405,172 | +0.31(+1.60%) |
Mar 31, 2010 | 19.47 | 19.55 | 19.36 | 19.47 | 844,697 | +0.12(+0.60%) |
Mar 30, 2010 | 19.59 | 19.60 | 19.35 | 19.35 | 895,347 | -0.13(-0.68%) |
Mar 29, 2010 | 19.35 | 19.49 | 19.34 | 19.49 | 539,670 | +0.17(+0.90%) |
Mar 26, 2010 | 19.34 | 19.42 | 19.21 | 19.31 | 874,842 | +0.22(+1.17%) |
Mar 25, 2010 | 19.31 | 19.40 | 19.07 | 19.09 | 906,444 | -0.06(-0.32%) |
Mar 24, 2010 | 19.04 | 19.22 | 19.01 | 19.15 | 1,405,614 | -0.36(-1.83%) |
Mar 23, 2010 | 19.31 | 19.53 | 19.21 | 19.51 | 1,004,329 | +0.20(+1.05%) |
Mar 22, 2010 | 19.01 | 19.37 | 18.99 | 19.30 | 1,896,468 | +0.11(+0.56%) |
Mar 19, 2010 | 19.37 | 19.40 | 19.01 | 19.20 | 1,123,948 | -0.31(-1.57%) |
Mar 18, 2010 | 19.59 | 19.61 | 19.30 | 19.50 | 1,680,789 | -0.30(-1.51%) |
Mar 17, 2010 | 19.88 | 19.96 | 19.74 | 19.80 | 955,431 | -0.16(-0.79%) |
Mar 16, 2010 | 19.82 | 20.00 | 19.77 | 19.96 | 626,913 | +0.25(+1.26%) |
Mar 15, 2010 | 19.62 | 19.72 | 19.61 | 19.71 | 731,528 | -0.14(-0.69%) |
Mar 12, 2010 | 19.94 | 19.95 | 19.78 | 19.85 | 1,034,330 | -0.36(-1.79%) |
Mar 11, 2010 | 20.00 | 20.23 | 19.93 | 20.21 | 1,029,864 | +0.00(+0.00%) |
Mar 10, 2010 | 20.04 | 20.28 | 20.02 | 20.21 | 1,166,649 | +0.27(+1.37%) |
Mar 09, 2010 | 19.86 | 20.02 | 19.85 | 19.94 | 1,344,662 | +0.09(+0.46%) |
Mar 08, 2010 | 19.86 | 19.89 | 19.78 | 19.84 | 595,801 | +0.13(+0.67%) |
Mar 05, 2010 | 19.33 | 19.74 | 19.31 | 19.71 | 756,740 | +0.44(+2.30%) |
Mar 04, 2010 | 19.35 | 19.40 | 19.13 | 19.27 | 383,397 | -0.10(-0.51%) |
Mar 03, 2010 | 19.29 | 19.52 | 19.25 | 19.37 | 786,047 | +0.25(+1.30%) |
Mar 02, 2010 | 19.07 | 19.19 | 18.93 | 19.12 | 684,059 | +0.17(+0.88%) |
Mar 01, 2010 | 18.78 | 18.97 | 18.70 | 18.95 | 2,056,368 | +0.24(+1.29%) |
Feb 26, 2010 | 18.55 | 18.78 | 18.38 | 18.71 | 1,818,716 | +0.02(+0.13%) |
Feb 25, 2010 | 18.40 | 18.69 | 18.33 | 18.69 | 657,690 | -0.24(-1.29%) |
Feb 24, 2010 | 18.88 | 19.05 | 18.74 | 18.93 | 522,279 | +0.21(+1.11%) |
Feb 23, 2010 | 19.03 | 19.07 | 18.70 | 18.72 | 612,488 | -0.49(-2.57%) |
Feb 22, 2010 | 19.34 | 19.36 | 19.13 | 19.22 | 742,008 | +0.01(+0.04%) |
Feb 19, 2010 | 19.06 | 19.25 | 18.96 | 19.21 | 1,182,289 | -0.17(-0.90%) |
Feb 18, 2010 | 19.17 | 19.40 | 19.14 | 19.38 | 851,648 | +0.23(+1.19%) |
Feb 17, 2010 | 19.30 | 19.39 | 19.08 | 19.16 | 675,336 | -0.18(-0.92%) |
Feb 16, 2010 | 18.93 | 19.40 | 18.84 | 19.33 | 692,934 | +0.41(+2.17%) |
Feb 12, 2010 | 18.93 | 18.92 | 18.92 | 18.92 | 1,303,735 | +0.33(+1.76%) |
Feb 11, 2010 | 18.71 | 18.79 | 18.45 | 18.60 | 2,604,761 | -0.06(-0.33%) |
Feb 10, 2010 | 18.74 | 18.77 | 18.47 | 18.66 | 3,823,914 | -0.11(-0.57%) |
Feb 09, 2010 | 18.67 | 18.96 | 18.49 | 18.77 | 1,306,743 | +0.45(+2.45%) |
Feb 08, 2010 | 18.43 | 18.74 | 18.30 | 18.32 | 1,064,852 | +0.08(+0.46%) |
Feb 05, 2010 | 18.43 | 18.51 | 17.91 | 18.23 | 1,727,274 | -0.52(-2.77%) |
Feb 04, 2010 | 19.28 | 19.29 | 18.75 | 18.75 | 1,167,442 | -0.82(-4.18%) |
Feb 03, 2010 | 19.68 | 19.78 | 19.50 | 19.57 | 744,425 | -0.31(-1.54%) |
Feb 02, 2010 | 19.68 | 19.92 | 19.56 | 19.88 | 629,203 | +0.24(+1.23%) |