Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.94 | 20.09 | 19.79 | 19.80 | 1,030,792 | -0.17(-0.84%) |
Apr 29, 2010 | 19.74 | 20.10 | 19.68 | 19.97 | 742,531 | +0.39(+1.97%) |
Apr 28, 2010 | 19.87 | 19.87 | 19.50 | 19.58 | 1,009,360 | -0.03(-0.14%) |
Apr 27, 2010 | 20.10 | 20.21 | 19.61 | 19.61 | 1,097,904 | -0.62(-3.06%) |
Apr 26, 2010 | 20.26 | 20.34 | 20.18 | 20.23 | 877,756 | +0.04(+0.21%) |
Apr 23, 2010 | 20.11 | 20.34 | 20.01 | 20.19 | 801,876 | -0.00(-0.02%) |
Apr 22, 2010 | 20.12 | 20.23 | 19.91 | 20.19 | 777,688 | -0.05(-0.23%) |
Apr 21, 2010 | 20.31 | 20.47 | 20.03 | 20.24 | 841,684 | -0.02(-0.10%) |
Apr 20, 2010 | 20.28 | 20.40 | 20.21 | 20.26 | 536,963 | +0.30(+1.52%) |
Apr 19, 2010 | 19.66 | 20.00 | 19.55 | 19.95 | 892,506 | +0.09(+0.43%) |
Apr 16, 2010 | 20.16 | 20.32 | 19.86 | 19.87 | 1,199,361 | -0.33(-1.62%) |
Apr 15, 2010 | 20.01 | 20.30 | 19.93 | 20.19 | 736,543 | +0.12(+0.62%) |
Apr 14, 2010 | 19.75 | 20.08 | 19.63 | 20.07 | 1,053,819 | +0.49(+2.52%) |
Apr 13, 2010 | 19.56 | 19.70 | 19.41 | 19.58 | 404,112 | -0.04(-0.18%) |
Apr 12, 2010 | 19.48 | 19.79 | 19.48 | 19.61 | 481,971 | +0.03(+0.16%) |
Apr 09, 2010 | 19.46 | 19.70 | 19.42 | 19.58 | 551,875 | +0.10(+0.50%) |
Apr 08, 2010 | 19.28 | 19.57 | 19.02 | 19.48 | 562,265 | +0.12(+0.60%) |
Apr 07, 2010 | 19.54 | 19.60 | 19.33 | 19.37 | 733,877 | -0.25(-1.29%) |
Apr 06, 2010 | 19.51 | 19.75 | 19.44 | 19.62 | 820,524 | +0.05(+0.26%) |
Apr 05, 2010 | 19.68 | 19.72 | 19.46 | 19.57 | 489,558 | -0.02(-0.10%) |
Apr 01, 2010 | 19.52 | 19.59 | 19.59 | 19.59 | 714,751 | +0.51(+2.68%) |
Mar 31, 2010 | 19.23 | 19.26 | 18.96 | 19.08 | 865,453 | -0.08(-0.40%) |
Mar 30, 2010 | 19.22 | 19.32 | 19.13 | 19.15 | 743,749 | +0.07(+0.38%) |
Mar 29, 2010 | 19.09 | 19.14 | 18.91 | 19.08 | 562,539 | +0.16(+0.83%) |
Mar 26, 2010 | 19.25 | 19.30 | 18.87 | 18.92 | 2,324,556 | -0.37(-1.92%) |
Mar 25, 2010 | 19.28 | 19.46 | 19.17 | 19.29 | 1,630,365 | +0.21(+1.10%) |
Mar 24, 2010 | 19.16 | 19.20 | 19.02 | 19.08 | 1,227,717 | -0.17(-0.87%) |
Mar 23, 2010 | 18.98 | 19.36 | 18.97 | 19.25 | 1,223,697 | +0.26(+1.39%) |
Mar 22, 2010 | 18.69 | 19.02 | 18.62 | 18.99 | 1,000,338 | +0.09(+0.46%) |
Mar 19, 2010 | 18.97 | 19.01 | 18.83 | 18.90 | 537,585 | -0.01(-0.06%) |
Mar 18, 2010 | 18.95 | 18.97 | 18.81 | 18.91 | 474,329 | -0.04(-0.20%) |
Mar 17, 2010 | 18.94 | 19.00 | 18.87 | 18.95 | 562,672 | +0.08(+0.44%) |
Mar 16, 2010 | 18.78 | 18.90 | 18.72 | 18.87 | 730,133 | +0.18(+0.94%) |
Mar 15, 2010 | 18.50 | 18.69 | 18.50 | 18.69 | 644,744 | +0.18(+0.95%) |
Mar 12, 2010 | 18.45 | 18.57 | 18.36 | 18.52 | 861,987 | +0.23(+1.25%) |
Mar 11, 2010 | 18.19 | 18.31 | 18.02 | 18.29 | 1,059,152 | -0.00(-0.02%) |
Mar 10, 2010 | 18.34 | 18.50 | 18.23 | 18.29 | 1,192,435 | -0.08(-0.42%) |
Mar 09, 2010 | 18.71 | 18.71 | 18.28 | 18.37 | 936,300 | -0.21(-1.11%) |
Mar 08, 2010 | 18.54 | 18.72 | 18.46 | 18.57 | 1,113,462 | +0.11(+0.62%) |
Mar 05, 2010 | 18.31 | 18.50 | 18.31 | 18.46 | 862,283 | +0.29(+1.62%) |
Mar 04, 2010 | 18.08 | 18.19 | 18.04 | 18.17 | 655,872 | +0.15(+0.80%) |
Mar 03, 2010 | 18.10 | 18.15 | 17.87 | 18.02 | 838,895 | -0.00(-0.02%) |
Mar 02, 2010 | 17.73 | 18.09 | 17.73 | 18.02 | 899,306 | +0.38(+2.16%) |
Mar 01, 2010 | 17.43 | 17.67 | 17.41 | 17.64 | 767,722 | +0.32(+1.83%) |
Feb 26, 2010 | 17.30 | 17.35 | 17.14 | 17.33 | 508,709 | +0.05(+0.31%) |
Feb 25, 2010 | 16.82 | 17.34 | 16.72 | 17.27 | 839,369 | +0.18(+1.07%) |
Feb 24, 2010 | 17.04 | 17.20 | 17.00 | 17.09 | 711,344 | +0.09(+0.54%) |
Feb 23, 2010 | 17.35 | 17.35 | 16.83 | 17.00 | 1,044,999 | -0.42(-2.39%) |
Feb 22, 2010 | 17.56 | 17.64 | 17.35 | 17.41 | 671,444 | -0.11(-0.61%) |
Feb 19, 2010 | 17.47 | 17.61 | 17.38 | 17.52 | 534,486 | -0.07(-0.39%) |
Feb 18, 2010 | 17.54 | 17.67 | 17.52 | 17.59 | 615,126 | +0.05(+0.30%) |
Feb 17, 2010 | 17.43 | 17.64 | 17.39 | 17.54 | 640,237 | +0.16(+0.92%) |
Feb 16, 2010 | 17.20 | 17.47 | 17.20 | 17.38 | 600,506 | +0.28(+1.65%) |
Feb 12, 2010 | 17.01 | 17.09 | 17.09 | 17.09 | 953,367 | +0.05(+0.31%) |
Feb 11, 2010 | 16.74 | 17.06 | 16.65 | 17.04 | 1,136,033 | +0.38(+2.29%) |
Feb 10, 2010 | 16.32 | 16.72 | 16.32 | 16.66 | 951,883 | +0.31(+1.89%) |
Feb 09, 2010 | 16.30 | 16.48 | 16.10 | 16.35 | 1,044,569 | +0.24(+1.47%) |
Feb 08, 2010 | 16.22 | 16.38 | 16.09 | 16.11 | 1,207,265 | -0.12(-0.75%) |
Feb 05, 2010 | 16.04 | 16.24 | 15.77 | 16.24 | 2,106,003 | +0.28(+1.75%) |
Feb 04, 2010 | 16.28 | 16.28 | 15.92 | 15.96 | 1,363,858 | -0.44(-2.70%) |
Feb 03, 2010 | 16.47 | 16.49 | 16.24 | 16.40 | 841,669 | -0.11(-0.69%) |
Feb 02, 2010 | 16.28 | 16.56 | 16.22 | 16.51 | 1,123,200 | +0.29(+1.76%) |