Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.89 | 17.92 | 17.62 | 17.66 | 2,362,522 | -0.43(-2.37%) |
Apr 29, 2010 | 18.11 | 18.18 | 17.82 | 18.09 | 2,040,042 | -0.02(-0.14%) |
Apr 28, 2010 | 17.99 | 18.33 | 17.99 | 18.11 | 1,480,113 | +0.17(+0.97%) |
Apr 27, 2010 | 18.60 | 18.65 | 17.92 | 17.94 | 1,507,260 | -0.70(-3.76%) |
Apr 26, 2010 | 18.77 | 18.86 | 18.63 | 18.64 | 913,555 | -0.12(-0.63%) |
Apr 23, 2010 | 18.51 | 18.76 | 18.40 | 18.76 | 1,283,154 | +0.22(+1.21%) |
Apr 22, 2010 | 18.41 | 18.55 | 18.20 | 18.54 | 1,241,878 | +0.07(+0.40%) |
Apr 21, 2010 | 18.50 | 18.54 | 18.34 | 18.46 | 2,148,356 | -0.03(-0.17%) |
Apr 20, 2010 | 18.43 | 18.51 | 18.29 | 18.49 | 1,633,355 | +0.14(+0.74%) |
Apr 19, 2010 | 18.11 | 18.36 | 18.11 | 18.36 | 1,377,589 | +0.19(+1.06%) |
Apr 16, 2010 | 18.45 | 18.50 | 18.10 | 18.16 | 2,909,837 | -0.35(-1.91%) |
Apr 15, 2010 | 18.57 | 18.59 | 18.41 | 18.52 | 1,025,546 | -0.02(-0.13%) |
Apr 14, 2010 | 18.27 | 18.54 | 18.26 | 18.54 | 1,263,540 | +0.27(+1.50%) |
Apr 13, 2010 | 18.16 | 18.32 | 18.06 | 18.27 | 1,174,831 | +0.13(+0.72%) |
Apr 12, 2010 | 18.27 | 18.28 | 18.05 | 18.14 | 1,201,597 | -0.05(-0.27%) |
Apr 09, 2010 | 18.27 | 18.39 | 18.09 | 18.19 | 1,229,245 | -0.02(-0.14%) |
Apr 08, 2010 | 18.19 | 18.26 | 18.05 | 18.21 | 1,947,325 | +0.06(+0.34%) |
Apr 07, 2010 | 18.27 | 18.30 | 18.09 | 18.15 | 1,402,066 | -0.09(-0.48%) |
Apr 06, 2010 | 18.14 | 18.26 | 18.13 | 18.24 | 1,119,205 | +0.06(+0.34%) |
Apr 05, 2010 | 18.12 | 18.20 | 17.98 | 18.18 | 1,061,057 | +0.12(+0.65%) |
Apr 01, 2010 | 18.01 | 18.06 | 18.06 | 18.06 | 1,286,967 | +0.11(+0.59%) |
Mar 31, 2010 | 18.09 | 18.09 | 17.90 | 17.95 | 1,507,618 | -0.17(-0.92%) |
Mar 30, 2010 | 18.24 | 18.24 | 18.05 | 18.12 | 1,141,486 | -0.08(-0.44%) |
Mar 29, 2010 | 18.08 | 18.22 | 18.05 | 18.20 | 1,136,444 | +0.19(+1.07%) |
Mar 26, 2010 | 17.93 | 18.13 | 17.93 | 18.01 | 1,171,038 | +0.09(+0.49%) |
Mar 25, 2010 | 18.00 | 18.13 | 17.91 | 17.92 | 1,250,688 | +0.04(+0.24%) |
Mar 24, 2010 | 17.82 | 17.95 | 17.82 | 17.88 | 1,147,115 | -0.10(-0.56%) |
Mar 23, 2010 | 17.87 | 17.99 | 17.78 | 17.98 | 1,136,313 | +0.17(+0.95%) |
Mar 22, 2010 | 17.93 | 17.97 | 17.77 | 17.81 | 1,756,393 | -0.20(-1.09%) |
Mar 19, 2010 | 18.11 | 18.16 | 17.85 | 18.01 | 2,543,828 | +0.07(+0.38%) |
Mar 18, 2010 | 17.84 | 17.94 | 17.80 | 17.94 | 1,064,739 | +0.10(+0.58%) |
Mar 17, 2010 | 17.68 | 17.90 | 17.66 | 17.83 | 1,165,911 | +0.22(+1.25%) |
Mar 16, 2010 | 17.61 | 17.67 | 17.51 | 17.61 | 1,327,494 | +0.04(+0.21%) |
Mar 15, 2010 | 17.45 | 17.60 | 17.40 | 17.58 | 1,603,969 | +0.12(+0.67%) |
Mar 12, 2010 | 17.55 | 17.66 | 17.38 | 17.46 | 2,164,326 | +0.01(+0.03%) |
Mar 11, 2010 | 17.36 | 17.48 | 17.32 | 17.45 | 1,425,503 | +0.07(+0.39%) |
Mar 10, 2010 | 17.41 | 17.50 | 17.25 | 17.39 | 2,084,835 | -0.02(-0.14%) |
Mar 09, 2010 | 17.27 | 17.50 | 17.26 | 17.41 | 1,384,205 | +0.06(+0.32%) |
Mar 08, 2010 | 17.27 | 17.39 | 17.21 | 17.36 | 1,460,027 | +0.17(+0.96%) |
Mar 05, 2010 | 17.15 | 17.26 | 17.04 | 17.19 | 2,229,597 | +0.15(+0.86%) |
Mar 04, 2010 | 16.93 | 17.06 | 16.90 | 17.04 | 1,538,166 | +0.09(+0.51%) |
Mar 03, 2010 | 17.05 | 17.11 | 16.87 | 16.96 | 1,566,703 | -0.03(-0.18%) |
Mar 02, 2010 | 16.87 | 17.02 | 16.80 | 16.99 | 2,258,206 | +0.21(+1.28%) |
Mar 01, 2010 | 16.55 | 16.78 | 16.43 | 16.77 | 1,900,578 | +0.30(+1.82%) |
Feb 26, 2010 | 16.54 | 16.56 | 16.36 | 16.47 | 1,325,340 | -0.04(-0.26%) |
Feb 25, 2010 | 16.38 | 16.52 | 16.32 | 16.52 | 1,370,013 | +0.02(+0.15%) |
Feb 24, 2010 | 16.39 | 16.54 | 16.28 | 16.49 | 1,383,065 | +0.20(+1.20%) |
Feb 23, 2010 | 16.45 | 16.49 | 16.26 | 16.30 | 1,596,714 | -0.15(-0.89%) |
Feb 22, 2010 | 16.36 | 16.46 | 16.24 | 16.44 | 1,379,242 | +0.08(+0.49%) |
Feb 19, 2010 | 16.24 | 16.38 | 16.18 | 16.36 | 1,930,117 | +0.03(+0.19%) |
Feb 18, 2010 | 16.23 | 16.35 | 16.18 | 16.33 | 1,835,569 | +0.09(+0.57%) |
Feb 17, 2010 | 16.22 | 16.26 | 16.11 | 16.24 | 1,101,662 | +0.11(+0.68%) |
Feb 16, 2010 | 15.95 | 16.13 | 15.87 | 16.13 | 1,362,637 | +0.21(+1.35%) |
Feb 12, 2010 | 15.78 | 15.92 | 15.92 | 15.92 | 2,222,480 | +0.07(+0.43%) |
Feb 11, 2010 | 15.81 | 15.98 | 15.71 | 15.85 | 1,464,699 | +0.01(+0.08%) |
Feb 10, 2010 | 15.80 | 15.93 | 15.68 | 15.84 | 1,320,397 | +0.04(+0.27%) |
Feb 09, 2010 | 15.81 | 15.92 | 15.62 | 15.79 | 1,909,374 | +0.07(+0.47%) |
Feb 08, 2010 | 16.09 | 16.18 | 15.70 | 15.72 | 2,340,284 | -0.40(-2.47%) |
Feb 05, 2010 | 16.09 | 16.26 | 15.87 | 16.12 | 2,929,644 | +0.03(+0.19%) |
Feb 04, 2010 | 16.15 | 16.34 | 16.09 | 16.09 | 3,906,853 | -0.23(-1.39%) |
Feb 03, 2010 | 16.24 | 16.36 | 16.16 | 16.31 | 2,045,336 | -0.01(-0.04%) |
Feb 02, 2010 | 16.11 | 16.32 | 16.06 | 16.32 | 1,312,716 | +0.20(+1.25%) |