Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.71 | 19.90 | 19.55 | 19.57 | 404,899 | -0.14(-0.71%) |
Apr 29, 2010 | 19.81 | 19.85 | 19.65 | 19.71 | 619,285 | +0.02(+0.10%) |
Apr 28, 2010 | 19.57 | 19.73 | 19.47 | 19.69 | 412,626 | +0.20(+1.02%) |
Apr 27, 2010 | 19.80 | 19.87 | 19.48 | 19.49 | 440,134 | -0.30(-1.50%) |
Apr 26, 2010 | 19.84 | 19.95 | 19.75 | 19.79 | 390,448 | -0.05(-0.23%) |
Apr 23, 2010 | 19.54 | 19.85 | 19.50 | 19.84 | 383,006 | +0.30(+1.52%) |
Apr 22, 2010 | 19.38 | 19.55 | 19.34 | 19.54 | 184,343 | +0.09(+0.44%) |
Apr 21, 2010 | 19.48 | 19.56 | 19.38 | 19.45 | 482,467 | +0.01(+0.03%) |
Apr 20, 2010 | 19.36 | 19.45 | 19.26 | 19.45 | 579,102 | +0.14(+0.72%) |
Apr 19, 2010 | 19.32 | 19.32 | 19.10 | 19.31 | 473,510 | -0.03(-0.14%) |
Apr 16, 2010 | 19.27 | 19.39 | 19.17 | 19.34 | 439,407 | +0.03(+0.17%) |
Apr 15, 2010 | 19.14 | 19.43 | 19.10 | 19.30 | 517,868 | +0.11(+0.55%) |
Apr 14, 2010 | 19.21 | 19.22 | 19.06 | 19.20 | 352,290 | -0.02(-0.10%) |
Apr 13, 2010 | 19.28 | 19.31 | 19.12 | 19.22 | 556,380 | -0.12(-0.62%) |
Apr 12, 2010 | 19.37 | 19.45 | 19.26 | 19.34 | 352,946 | -0.07(-0.38%) |
Apr 09, 2010 | 19.22 | 19.42 | 19.10 | 19.41 | 458,570 | +0.13(+0.69%) |
Apr 08, 2010 | 19.45 | 19.45 | 19.25 | 19.28 | 318,545 | -0.27(-1.39%) |
Apr 07, 2010 | 19.52 | 19.63 | 19.38 | 19.55 | 626,366 | -0.07(-0.34%) |
Apr 06, 2010 | 19.44 | 19.64 | 19.40 | 19.61 | 503,752 | +0.17(+0.85%) |
Apr 05, 2010 | 19.16 | 19.45 | 19.15 | 19.45 | 303,264 | +0.29(+1.52%) |
Apr 01, 2010 | 19.05 | 19.16 | 19.16 | 19.16 | 315,837 | +0.25(+1.33%) |
Mar 31, 2010 | 19.12 | 19.17 | 18.91 | 18.91 | 554,725 | -0.20(-1.04%) |
Mar 30, 2010 | 18.90 | 19.23 | 18.90 | 19.10 | 697,372 | +0.17(+0.87%) |
Mar 29, 2010 | 18.75 | 18.94 | 18.70 | 18.94 | 605,802 | +0.21(+1.10%) |
Mar 26, 2010 | 18.76 | 18.85 | 18.64 | 18.73 | 338,225 | -0.05(-0.25%) |
Mar 25, 2010 | 19.23 | 19.23 | 18.77 | 18.78 | 368,777 | -0.30(-1.56%) |
Mar 24, 2010 | 19.14 | 19.25 | 19.06 | 19.08 | 449,276 | -0.11(-0.55%) |
Mar 23, 2010 | 19.15 | 19.22 | 19.04 | 19.18 | 363,526 | +0.03(+0.14%) |
Mar 22, 2010 | 19.09 | 19.22 | 19.00 | 19.16 | 340,745 | +0.00(+0.00%) |
Mar 19, 2010 | 19.18 | 19.32 | 18.99 | 19.16 | 642,556 | -0.05(-0.24%) |
Mar 18, 2010 | 19.18 | 19.35 | 19.16 | 19.20 | 204,877 | -0.03(-0.17%) |
Mar 17, 2010 | 19.13 | 19.30 | 19.13 | 19.24 | 318,239 | +0.11(+0.55%) |
Mar 16, 2010 | 19.06 | 19.17 | 19.00 | 19.13 | 255,751 | +0.07(+0.38%) |
Mar 15, 2010 | 18.95 | 19.06 | 18.93 | 19.06 | 284,010 | +0.00(+0.00%) |
Mar 12, 2010 | 19.10 | 19.17 | 18.91 | 19.06 | 563,904 | +0.05(+0.28%) |
Mar 11, 2010 | 18.94 | 19.04 | 18.84 | 19.00 | 338,259 | +0.05(+0.28%) |
Mar 10, 2010 | 18.86 | 18.95 | 18.69 | 18.95 | 587,021 | +0.13(+0.67%) |
Mar 09, 2010 | 18.87 | 18.95 | 18.71 | 18.83 | 576,919 | -0.11(-0.56%) |
Mar 08, 2010 | 18.89 | 19.00 | 18.79 | 18.93 | 338,411 | +0.01(+0.04%) |
Mar 05, 2010 | 18.81 | 18.98 | 18.72 | 18.93 | 494,252 | +0.23(+1.24%) |
Mar 04, 2010 | 18.77 | 18.84 | 18.63 | 18.69 | 485,685 | -0.03(-0.18%) |
Mar 03, 2010 | 18.55 | 18.73 | 18.54 | 18.73 | 569,021 | +0.22(+1.18%) |
Mar 02, 2010 | 18.54 | 18.57 | 18.40 | 18.51 | 425,646 | +0.03(+0.14%) |
Mar 01, 2010 | 18.24 | 18.57 | 18.18 | 18.48 | 670,668 | +0.31(+1.71%) |
Feb 26, 2010 | 18.17 | 18.23 | 17.91 | 18.17 | 737,100 | +0.09(+0.48%) |
Feb 25, 2010 | 17.97 | 18.17 | 17.89 | 18.09 | 493,471 | -0.06(-0.33%) |
Feb 24, 2010 | 18.26 | 18.38 | 18.00 | 18.14 | 604,217 | -0.04(-0.22%) |
Feb 23, 2010 | 18.35 | 18.35 | 18.09 | 18.18 | 667,622 | -0.12(-0.67%) |
Feb 22, 2010 | 18.24 | 18.43 | 18.19 | 18.31 | 570,979 | +0.14(+0.79%) |
Feb 19, 2010 | 17.91 | 18.19 | 17.84 | 18.16 | 621,198 | +0.26(+1.46%) |
Feb 18, 2010 | 17.87 | 18.05 | 17.78 | 17.90 | 701,798 | -0.01(-0.07%) |
Feb 17, 2010 | 17.83 | 17.91 | 17.77 | 17.91 | 584,489 | +0.12(+0.66%) |
Feb 16, 2010 | 17.72 | 17.82 | 17.67 | 17.80 | 674,076 | +0.15(+0.85%) |
Feb 12, 2010 | 17.53 | 17.65 | 17.65 | 17.65 | 574,627 | +0.03(+0.15%) |
Feb 11, 2010 | 17.36 | 17.63 | 17.21 | 17.62 | 366,189 | +0.28(+1.62%) |
Feb 10, 2010 | 17.46 | 17.52 | 17.26 | 17.34 | 499,471 | -0.16(-0.90%) |
Feb 09, 2010 | 17.59 | 17.59 | 17.30 | 17.50 | 1,176,747 | +0.04(+0.22%) |
Feb 08, 2010 | 17.82 | 17.82 | 17.46 | 17.46 | 684,482 | -0.37(-2.05%) |
Feb 05, 2010 | 17.93 | 18.01 | 17.51 | 17.82 | 586,464 | -0.07(-0.37%) |
Feb 04, 2010 | 17.99 | 18.10 | 17.86 | 17.89 | 752,043 | -0.16(-0.91%) |
Feb 03, 2010 | 17.80 | 18.12 | 17.77 | 18.05 | 802,940 | -0.04(-0.22%) |
Feb 02, 2010 | 18.05 | 18.18 | 17.91 | 18.09 | 1,105,961 | +0.05(+0.25%) |