Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.82 | 18.85 | 18.61 | 18.61 | 2,305,932 | -0.21(-1.12%) |
Apr 29, 2010 | 18.78 | 18.88 | 18.65 | 18.82 | 2,037,283 | +0.72(+3.96%) |
Apr 28, 2010 | 18.14 | 18.23 | 17.96 | 18.10 | 2,626,456 | -0.24(-1.31%) |
Apr 27, 2010 | 18.71 | 18.85 | 18.34 | 18.35 | 2,150,515 | -0.56(-2.94%) |
Apr 26, 2010 | 18.94 | 19.01 | 18.89 | 18.90 | 1,518,972 | +0.09(+0.46%) |
Apr 23, 2010 | 18.75 | 18.83 | 18.67 | 18.82 | 1,338,065 | +0.06(+0.33%) |
Apr 22, 2010 | 18.75 | 18.77 | 18.63 | 18.75 | 1,692,095 | +0.17(+0.90%) |
Apr 21, 2010 | 18.51 | 18.61 | 18.47 | 18.59 | 1,282,603 | +0.20(+1.08%) |
Apr 20, 2010 | 18.47 | 18.49 | 18.34 | 18.39 | 1,350,336 | +0.02(+0.14%) |
Apr 19, 2010 | 18.12 | 18.38 | 18.12 | 18.36 | 1,794,237 | -0.12(-0.67%) |
Apr 16, 2010 | 18.59 | 18.68 | 18.37 | 18.49 | 1,941,345 | -0.15(-0.80%) |
Apr 15, 2010 | 18.48 | 18.69 | 18.48 | 18.64 | 3,226,914 | -0.16(-0.86%) |
Apr 14, 2010 | 18.71 | 18.80 | 18.67 | 18.80 | 1,577,102 | +0.06(+0.30%) |
Apr 13, 2010 | 18.75 | 18.75 | 18.54 | 18.74 | 1,680,826 | +0.05(+0.26%) |
Apr 12, 2010 | 18.70 | 18.76 | 18.67 | 18.69 | 802,411 | +0.03(+0.17%) |
Apr 09, 2010 | 18.56 | 18.68 | 18.55 | 18.66 | 1,392,796 | +0.11(+0.60%) |
Apr 08, 2010 | 18.43 | 18.59 | 18.39 | 18.55 | 1,415,311 | -0.01(-0.07%) |
Apr 07, 2010 | 18.45 | 18.62 | 18.43 | 18.56 | 2,391,275 | +0.06(+0.30%) |
Apr 06, 2010 | 18.41 | 18.52 | 18.36 | 18.51 | 1,806,172 | -0.11(-0.60%) |
Apr 05, 2010 | 18.71 | 18.71 | 18.53 | 18.62 | 1,464,432 | -0.06(-0.30%) |
Apr 01, 2010 | 18.64 | 18.67 | 18.67 | 18.67 | 3,555,195 | +0.57(+3.14%) |
Mar 31, 2010 | 18.27 | 18.27 | 18.06 | 18.10 | 4,337,245 | +0.20(+1.14%) |
Mar 30, 2010 | 17.96 | 17.99 | 17.83 | 17.90 | 2,784,591 | +0.33(+1.86%) |
Mar 29, 2010 | 17.54 | 17.63 | 17.52 | 17.57 | 1,864,147 | +0.11(+0.60%) |
Mar 26, 2010 | 17.62 | 17.71 | 17.44 | 17.47 | 4,034,451 | -0.25(-1.43%) |
Mar 25, 2010 | 17.75 | 17.88 | 17.72 | 17.72 | 4,577,586 | -0.01(-0.03%) |
Mar 24, 2010 | 17.74 | 17.78 | 17.68 | 17.73 | 4,642,630 | -0.23(-1.27%) |
Mar 23, 2010 | 17.93 | 17.97 | 17.83 | 17.96 | 5,208,308 | -0.20(-1.09%) |
Mar 22, 2010 | 17.85 | 18.22 | 17.83 | 18.15 | 4,385,684 | -0.04(-0.20%) |
Mar 19, 2010 | 18.20 | 18.24 | 18.03 | 18.19 | 2,646,808 | -0.21(-1.14%) |
Mar 18, 2010 | 18.37 | 18.45 | 18.28 | 18.40 | 988,985 | -0.06(-0.34%) |
Mar 17, 2010 | 18.54 | 18.56 | 18.40 | 18.46 | 865,626 | +0.01(+0.07%) |
Mar 16, 2010 | 18.40 | 18.53 | 18.33 | 18.45 | 1,152,372 | +0.17(+0.95%) |
Mar 15, 2010 | 18.20 | 18.28 | 18.17 | 18.28 | 1,612,356 | -0.19(-1.04%) |
Mar 12, 2010 | 18.56 | 18.56 | 18.40 | 18.47 | 1,323,519 | +0.06(+0.34%) |
Mar 11, 2010 | 18.43 | 18.43 | 18.32 | 18.41 | 1,123,490 | -0.04(-0.23%) |
Mar 10, 2010 | 18.41 | 18.49 | 18.36 | 18.45 | 1,574,210 | -0.05(-0.27%) |
Mar 09, 2010 | 18.51 | 18.59 | 18.44 | 18.50 | 1,570,898 | -0.06(-0.33%) |
Mar 08, 2010 | 18.69 | 18.74 | 18.47 | 18.56 | 2,050,294 | -0.17(-0.92%) |
Mar 05, 2010 | 18.53 | 18.77 | 18.50 | 18.74 | 955,671 | +0.20(+1.07%) |
Mar 04, 2010 | 18.57 | 18.61 | 18.46 | 18.54 | 870,278 | -0.02(-0.13%) |
Mar 03, 2010 | 18.56 | 18.66 | 18.49 | 18.56 | 1,337,033 | +0.18(+0.98%) |
Mar 02, 2010 | 18.46 | 18.48 | 18.33 | 18.38 | 1,341,011 | +0.10(+0.54%) |
Mar 01, 2010 | 18.23 | 18.37 | 18.21 | 18.28 | 1,833,470 | +0.08(+0.44%) |
Feb 26, 2010 | 18.02 | 18.25 | 17.99 | 18.20 | 1,732,515 | -0.12(-0.64%) |
Feb 25, 2010 | 18.07 | 18.32 | 18.04 | 18.32 | 1,819,185 | -0.21(-1.13%) |
Feb 24, 2010 | 18.50 | 18.64 | 18.46 | 18.53 | 1,935,148 | +0.12(+0.64%) |
Feb 23, 2010 | 18.44 | 18.53 | 18.33 | 18.41 | 1,420,675 | -0.08(-0.43%) |
Feb 22, 2010 | 18.51 | 18.57 | 18.42 | 18.49 | 1,319,625 | -0.07(-0.40%) |
Feb 19, 2010 | 18.44 | 18.62 | 18.34 | 18.57 | 1,665,829 | +0.12(+0.67%) |
Feb 18, 2010 | 18.24 | 18.48 | 18.24 | 18.44 | 1,548,545 | +0.15(+0.81%) |
Feb 17, 2010 | 18.36 | 18.38 | 18.22 | 18.30 | 3,216,606 | +0.06(+0.34%) |
Feb 16, 2010 | 17.99 | 18.25 | 17.96 | 18.23 | 3,110,245 | +0.10(+0.55%) |
Feb 12, 2010 | 18.19 | 18.14 | 18.14 | 18.14 | 4,683,710 | +0.04(+0.20%) |
Feb 11, 2010 | 17.94 | 18.12 | 17.78 | 18.10 | 3,632,577 | +0.15(+0.86%) |
Feb 10, 2010 | 18.00 | 18.04 | 17.85 | 17.94 | 3,283,908 | +0.08(+0.46%) |
Feb 09, 2010 | 17.53 | 17.99 | 17.53 | 17.86 | 3,358,374 | +0.20(+1.11%) |
Feb 08, 2010 | 17.60 | 17.83 | 17.54 | 17.67 | 1,645,557 | +0.00(+0.00%) |
Feb 05, 2010 | 17.50 | 17.69 | 17.29 | 17.67 | 3,941,924 | -0.33(-1.84%) |
Feb 04, 2010 | 18.10 | 18.20 | 17.97 | 18.00 | 3,274,001 | -0.91(-4.83%) |
Feb 03, 2010 | 18.93 | 19.01 | 18.85 | 18.91 | 1,952,786 | -0.21(-1.09%) |
Feb 02, 2010 | 18.87 | 19.15 | 18.82 | 19.12 | 1,585,090 | +0.41(+2.19%) |