Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.20 | 19.68 | 19.16 | 19.40 | 3,780,427 | +0.45(+2.37%) |
Apr 29, 2010 | 19.18 | 19.27 | 18.84 | 18.95 | 4,806,121 | -0.23(-1.20%) |
Apr 28, 2010 | 18.65 | 19.34 | 18.40 | 19.18 | 5,321,522 | +0.46(+2.46%) |
Apr 27, 2010 | 18.10 | 18.81 | 18.06 | 18.72 | 2,726,878 | +0.52(+2.86%) |
Apr 26, 2010 | 18.19 | 18.33 | 17.98 | 18.20 | 2,249,473 | +0.02(+0.11%) |
Apr 23, 2010 | 17.94 | 18.28 | 17.86 | 18.18 | 3,112,284 | +0.12(+0.66%) |
Apr 22, 2010 | 17.77 | 18.10 | 17.68 | 18.06 | 3,596,859 | +0.06(+0.33%) |
Apr 21, 2010 | 17.85 | 18.11 | 17.80 | 18.00 | 2,784,540 | +0.20(+1.12%) |
Apr 20, 2010 | 17.94 | 18.10 | 17.77 | 17.80 | 3,512,316 | -0.19(-1.06%) |
Apr 19, 2010 | 17.68 | 18.03 | 17.61 | 17.99 | 1,667,561 | +0.05(+0.28%) |
Apr 16, 2010 | 18.15 | 18.17 | 17.58 | 17.94 | 2,921,341 | -0.22(-1.21%) |
Apr 15, 2010 | 18.36 | 18.54 | 18.16 | 18.16 | 1,646,708 | -0.33(-1.78%) |
Apr 14, 2010 | 18.41 | 18.62 | 18.19 | 18.49 | 1,601,582 | +0.27(+1.48%) |
Apr 13, 2010 | 18.38 | 18.42 | 18.07 | 18.22 | 1,528,026 | -0.27(-1.46%) |
Apr 12, 2010 | 18.65 | 18.87 | 18.44 | 18.49 | 1,451,846 | -0.18(-0.96%) |
Apr 09, 2010 | 18.55 | 18.82 | 18.42 | 18.67 | 2,427,265 | +0.30(+1.63%) |
Apr 08, 2010 | 18.42 | 18.49 | 18.21 | 18.37 | 1,562,298 | -0.04(-0.22%) |
Apr 07, 2010 | 17.98 | 18.56 | 17.90 | 18.41 | 3,483,494 | +0.64(+3.60%) |
Apr 06, 2010 | 17.73 | 18.09 | 17.68 | 17.77 | 1,997,063 | -0.12(-0.67%) |
Apr 05, 2010 | 17.91 | 18.02 | 17.67 | 17.89 | 2,005,921 | +0.15(+0.85%) |
Apr 01, 2010 | 17.74 | 17.74 | 17.74 | 0 | +0.37(+2.13%) | |
Mar 31, 2010 | 17.65 | 17.67 | 17.25 | 17.37 | 2,640,809 | -0.02(-0.12%) |
Mar 30, 2010 | 17.67 | 17.68 | 17.34 | 17.39 | 1,500,552 | -0.30(-1.70%) |
Mar 29, 2010 | 17.59 | 17.75 | 17.51 | 17.69 | 2,139,674 | +0.22(+1.26%) |
Mar 26, 2010 | 17.30 | 17.70 | 17.25 | 17.47 | 2,480,207 | +0.29(+1.69%) |
Mar 25, 2010 | 17.41 | 17.53 | 17.18 | 17.18 | 2,091,042 | -0.16(-0.92%) |
Mar 24, 2010 | 17.87 | 17.90 | 17.28 | 17.34 | 4,488,623 | -0.77(-4.25%) |
Mar 23, 2010 | 18.17 | 18.40 | 17.87 | 18.11 | 2,227,285 | -0.01(-0.06%) |
Mar 22, 2010 | 18.01 | 18.27 | 17.91 | 18.12 | 1,529,674 | -0.08(-0.44%) |
Mar 19, 2010 | 18.42 | 18.49 | 18.06 | 18.20 | 5,707,301 | -0.14(-0.76%) |
Mar 18, 2010 | 18.22 | 18.53 | 18.13 | 18.34 | 1,692,642 | +0.05(+0.27%) |
Mar 17, 2010 | 18.45 | 18.52 | 18.21 | 18.29 | 2,537,055 | -0.14(-0.76%) |
Mar 16, 2010 | 18.20 | 18.54 | 18.16 | 18.43 | 2,342,704 | +0.46(+2.56%) |
Mar 15, 2010 | 18.19 | 17.97 | 17.86 | 17.97 | 1,847,659 | -0.23(-1.26%) |
Mar 12, 2010 | 18.42 | 18.45 | 18.09 | 18.20 | 2,653,676 | -0.24(-1.30%) |
Mar 11, 2010 | 18.43 | 18.52 | 18.17 | 18.44 | 4,046,055 | -0.10(-0.54%) |
Mar 10, 2010 | 19.00 | 19.23 | 18.45 | 18.54 | 3,305,355 | -0.50(-2.63%) |
Mar 09, 2010 | 19.17 | 19.36 | 18.97 | 19.04 | 2,451,445 | -0.32(-1.65%) |
Mar 08, 2010 | 19.76 | 19.78 | 19.23 | 19.36 | 1,912,040 | -0.34(-1.73%) |
Mar 05, 2010 | 19.49 | 19.79 | 19.42 | 19.70 | 2,093,346 | +0.32(+1.65%) |
Mar 04, 2010 | 19.64 | 19.75 | 19.35 | 19.38 | 2,193,652 | -0.35(-1.77%) |
Mar 03, 2010 | 19.70 | 19.90 | 19.60 | 19.73 | 1,663,101 | +0.09(+0.46%) |
Mar 02, 2010 | 19.35 | 19.89 | 19.26 | 19.64 | 2,016,698 | +0.34(+1.76%) |
Mar 01, 2010 | 19.15 | 19.36 | 18.83 | 19.30 | 1,697,534 | +0.23(+1.21%) |
Feb 26, 2010 | 19.32 | 19.35 | 18.97 | 19.07 | 2,210,919 | -0.11(-0.57%) |
Feb 25, 2010 | 18.35 | 19.35 | 18.28 | 19.18 | 3,437,148 | +0.67(+3.62%) |
Feb 24, 2010 | 18.67 | 18.88 | 18.43 | 18.51 | 2,034,655 | -0.16(-0.86%) |
Feb 23, 2010 | 19.00 | 19.17 | 18.56 | 18.67 | 2,386,639 | -0.40(-2.10%) |
Feb 22, 2010 | 19.31 | 19.38 | 18.99 | 19.07 | 1,650,077 | -0.16(-0.83%) |
Feb 19, 2010 | 19.60 | 19.71 | 19.19 | 19.23 | 3,114,619 | -0.45(-2.29%) |
Feb 18, 2010 | 19.50 | 20.29 | 19.45 | 19.68 | 3,756,905 | +0.33(+1.71%) |
Feb 17, 2010 | 19.50 | 19.77 | 19.16 | 19.35 | 2,113,315 | -0.31(-1.58%) |
Feb 16, 2010 | 19.66 | 19.77 | 19.41 | 19.66 | 2,170,630 | +0.36(+1.87%) |
Feb 12, 2010 | 19.30 | 19.30 | 19.30 | 0 | +0.10(+0.52%) | |
Feb 11, 2010 | 18.74 | 19.20 | 18.49 | 19.20 | 3,116,335 | +0.55(+2.95%) |
Feb 10, 2010 | 18.69 | 18.84 | 18.15 | 18.65 | 2,536,632 | -0.15(-0.80%) |
Feb 09, 2010 | 18.28 | 18.84 | 18.15 | 18.80 | 3,127,840 | +0.93(+5.20%) |
Feb 08, 2010 | 18.42 | 18.48 | 17.80 | 17.87 | 2,940,327 | -0.68(-3.67%) |
Feb 05, 2010 | 17.38 | 18.55 | 17.26 | 18.55 | 3,977,338 | +1.01(+5.76%) |
Feb 04, 2010 | 18.09 | 18.09 | 17.51 | 17.54 | 3,727,325 | -0.93(-5.04%) |
Feb 03, 2010 | 18.16 | 18.67 | 18.16 | 18.47 | 2,364,608 | +0.22(+1.21%) |
Feb 02, 2010 | 18.35 | 18.57 | 18.09 | 18.25 | 4,461,553 | +0.16(+0.88%) |