Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.46 | 18.70 | 18.23 | 18.47 | 3,837,593 | +0.09(+0.48%) |
Apr 29, 2010 | 18.19 | 18.71 | 18.17 | 18.39 | 4,008,624 | +0.43(+2.38%) |
Apr 28, 2010 | 17.60 | 17.98 | 17.41 | 17.96 | 4,960,212 | +0.40(+2.28%) |
Apr 27, 2010 | 18.71 | 18.73 | 17.44 | 17.56 | 4,925,277 | -1.24(-6.62%) |
Apr 26, 2010 | 18.77 | 19.01 | 18.61 | 18.80 | 2,535,110 | -0.01(-0.05%) |
Apr 23, 2010 | 18.83 | 18.87 | 18.63 | 18.81 | 2,421,529 | +0.03(+0.14%) |
Apr 22, 2010 | 18.39 | 18.84 | 18.27 | 18.79 | 2,405,369 | +0.29(+1.59%) |
Apr 21, 2010 | 19.08 | 19.10 | 18.40 | 18.49 | 3,398,268 | -0.50(-2.62%) |
Apr 20, 2010 | 18.96 | 19.02 | 18.77 | 18.99 | 1,108,782 | +0.23(+1.23%) |
Apr 19, 2010 | 18.28 | 18.83 | 18.28 | 18.76 | 1,429,753 | +0.13(+0.72%) |
Apr 16, 2010 | 18.93 | 19.04 | 18.46 | 18.63 | 1,635,852 | -0.48(-2.51%) |
Apr 15, 2010 | 19.17 | 19.19 | 18.96 | 19.11 | 863,838 | -0.05(-0.28%) |
Apr 14, 2010 | 19.22 | 19.26 | 19.03 | 19.16 | 1,382,953 | -0.03(-0.14%) |
Apr 13, 2010 | 19.05 | 19.19 | 18.87 | 19.19 | 1,109,157 | +0.12(+0.61%) |
Apr 12, 2010 | 18.95 | 19.11 | 18.87 | 19.07 | 1,146,637 | +0.09(+0.47%) |
Apr 09, 2010 | 18.75 | 19.02 | 18.75 | 18.98 | 1,188,360 | +0.22(+1.19%) |
Apr 08, 2010 | 18.64 | 18.85 | 18.57 | 18.76 | 1,990,640 | +0.00(+0.00%) |
Apr 07, 2010 | 19.12 | 19.12 | 18.71 | 18.76 | 2,993,540 | -0.36(-1.86%) |
Apr 06, 2010 | 19.26 | 19.26 | 19.08 | 19.11 | 1,930,721 | +0.20(+1.08%) |
Apr 05, 2010 | 18.90 | 19.31 | 18.87 | 18.91 | 2,049,583 | +0.13(+0.71%) |
Apr 01, 2010 | 18.79 | 18.78 | 18.78 | 18.78 | 1,776,929 | +0.09(+0.48%) |
Mar 31, 2010 | 18.70 | 18.84 | 18.61 | 18.69 | 2,967,007 | -0.01(-0.05%) |
Mar 30, 2010 | 18.59 | 18.72 | 18.53 | 18.70 | 1,129,994 | +0.09(+0.48%) |
Mar 29, 2010 | 18.46 | 18.61 | 18.36 | 18.61 | 1,229,153 | +0.31(+1.70%) |
Mar 26, 2010 | 18.33 | 18.55 | 18.15 | 18.30 | 1,851,403 | -0.04(-0.24%) |
Mar 25, 2010 | 18.53 | 18.65 | 18.30 | 18.34 | 3,324,779 | +0.01(+0.05%) |
Mar 24, 2010 | 18.66 | 18.74 | 18.11 | 18.33 | 2,953,713 | -0.37(-2.00%) |
Mar 23, 2010 | 18.78 | 18.78 | 18.55 | 18.71 | 1,710,301 | +0.04(+0.24%) |
Mar 22, 2010 | 18.31 | 18.76 | 18.19 | 18.66 | 2,978,816 | +0.26(+1.40%) |
Mar 19, 2010 | 18.67 | 18.67 | 18.29 | 18.40 | 2,670,041 | -0.13(-0.72%) |
Mar 18, 2010 | 18.49 | 18.59 | 18.34 | 18.54 | 2,847,538 | +0.02(+0.10%) |
Mar 17, 2010 | 18.35 | 18.55 | 18.34 | 18.52 | 2,668,461 | +0.27(+1.46%) |
Mar 16, 2010 | 18.22 | 18.26 | 17.99 | 18.25 | 1,796,951 | +0.14(+0.79%) |
Mar 15, 2010 | 17.93 | 18.12 | 17.93 | 18.11 | 2,390,244 | +0.02(+0.10%) |
Mar 12, 2010 | 18.02 | 18.15 | 18.02 | 18.09 | 1,592,858 | +0.17(+0.94%) |
Mar 11, 2010 | 17.68 | 17.92 | 17.68 | 17.92 | 2,660,330 | +0.12(+0.70%) |
Mar 10, 2010 | 17.36 | 17.82 | 17.30 | 17.80 | 2,685,067 | +0.44(+2.51%) |
Mar 09, 2010 | 17.19 | 17.42 | 17.14 | 17.36 | 4,284,092 | +0.14(+0.83%) |
Mar 08, 2010 | 17.19 | 17.28 | 17.12 | 17.22 | 6,289,355 | +0.06(+0.36%) |
Mar 05, 2010 | 17.23 | 17.31 | 17.14 | 17.16 | 5,308,691 | +0.00(+0.00%) |
Mar 04, 2010 | 17.37 | 17.39 | 17.00 | 17.16 | 1,972,533 | -0.07(-0.41%) |
Mar 03, 2010 | 17.03 | 17.29 | 17.03 | 17.23 | 3,392,446 | +0.12(+0.73%) |
Mar 02, 2010 | 17.11 | 17.25 | 17.03 | 17.11 | 3,505,081 | +0.10(+0.58%) |
Mar 01, 2010 | 16.56 | 17.01 | 16.56 | 17.01 | 4,078,081 | +0.60(+3.63%) |
Feb 26, 2010 | 16.59 | 16.66 | 16.07 | 16.41 | 7,654,780 | -0.27(-1.60%) |
Feb 25, 2010 | 16.85 | 16.87 | 16.55 | 16.68 | 6,335,145 | -0.47(-2.76%) |
Feb 24, 2010 | 17.27 | 17.29 | 17.06 | 17.15 | 3,913,783 | -0.05(-0.30%) |
Feb 23, 2010 | 17.48 | 17.55 | 17.16 | 17.20 | 2,488,177 | -0.28(-1.58%) |
Feb 22, 2010 | 17.65 | 17.67 | 17.45 | 17.48 | 1,701,084 | -0.04(-0.20%) |
Feb 19, 2010 | 17.51 | 17.54 | 17.25 | 17.51 | 3,345,263 | +0.03(+0.15%) |
Feb 18, 2010 | 17.23 | 17.51 | 17.07 | 17.49 | 3,011,259 | +0.27(+1.55%) |
Feb 17, 2010 | 17.00 | 17.32 | 16.99 | 17.22 | 2,911,735 | +0.24(+1.41%) |
Feb 16, 2010 | 17.11 | 17.11 | 16.58 | 16.98 | 4,653,077 | +0.41(+2.47%) |
Feb 12, 2010 | 16.56 | 16.57 | 16.57 | 16.57 | 2,683,728 | -0.12(-0.75%) |
Feb 11, 2010 | 16.47 | 16.74 | 16.45 | 16.70 | 2,353,226 | +0.12(+0.75%) |
Feb 10, 2010 | 16.46 | 16.82 | 16.45 | 16.57 | 2,648,376 | -0.15(-0.90%) |
Feb 09, 2010 | 16.51 | 16.87 | 16.47 | 16.72 | 2,636,745 | +0.45(+2.79%) |
Feb 08, 2010 | 16.79 | 16.79 | 16.23 | 16.27 | 5,519,123 | -0.42(-2.50%) |
Feb 05, 2010 | 16.85 | 16.89 | 16.29 | 16.69 | 2,610,855 | -0.26(-1.52%) |
Feb 04, 2010 | 17.51 | 17.51 | 16.82 | 16.95 | 2,981,397 | -0.76(-4.27%) |
Feb 03, 2010 | 18.05 | 18.15 | 17.62 | 17.70 | 1,749,253 | -0.29(-1.63%) |
Feb 02, 2010 | 17.67 | 18.02 | 17.41 | 17.99 | 1,986,337 | +0.57(+3.27%) |