Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.98 | 18.99 | 18.57 | 18.57 | 6,421,674 | -0.39(-2.05%) |
Apr 29, 2010 | 18.81 | 18.99 | 18.75 | 18.96 | 7,501,225 | +0.30(+1.60%) |
Apr 28, 2010 | 18.67 | 18.75 | 18.51 | 18.66 | 9,237,166 | +0.11(+0.62%) |
Apr 27, 2010 | 19.00 | 19.06 | 18.53 | 18.55 | 12,238,496 | -0.53(-2.76%) |
Apr 26, 2010 | 19.15 | 19.24 | 19.06 | 19.07 | 4,471,056 | -0.06(-0.29%) |
Apr 23, 2010 | 18.99 | 19.15 | 18.91 | 19.13 | 6,263,693 | +0.17(+0.90%) |
Apr 22, 2010 | 18.59 | 18.97 | 18.52 | 18.96 | 8,668,819 | +0.21(+1.11%) |
Apr 21, 2010 | 18.73 | 18.78 | 18.63 | 18.75 | 3,988,467 | +0.04(+0.19%) |
Apr 20, 2010 | 18.55 | 18.73 | 18.52 | 18.72 | 4,384,977 | +0.27(+1.46%) |
Apr 19, 2010 | 18.39 | 18.53 | 18.23 | 18.45 | 3,454,819 | -0.03(-0.14%) |
Apr 16, 2010 | 18.71 | 18.76 | 18.37 | 18.47 | 5,825,221 | -0.30(-1.62%) |
Apr 15, 2010 | 18.75 | 18.83 | 18.72 | 18.78 | 3,243,135 | +0.00(+0.00%) |
Apr 14, 2010 | 18.62 | 18.79 | 18.58 | 18.78 | 3,576,715 | +0.25(+1.35%) |
Apr 13, 2010 | 18.48 | 18.55 | 18.39 | 18.53 | 1,766,047 | +0.02(+0.13%) |
Apr 12, 2010 | 18.50 | 18.54 | 18.45 | 18.50 | 2,679,361 | +0.05(+0.26%) |
Apr 09, 2010 | 18.34 | 18.47 | 18.29 | 18.46 | 2,634,776 | +0.15(+0.80%) |
Apr 08, 2010 | 18.21 | 18.33 | 18.11 | 18.31 | 3,728,816 | +0.01(+0.05%) |
Apr 07, 2010 | 18.39 | 18.41 | 18.20 | 18.30 | 5,768,585 | -0.13(-0.70%) |
Apr 06, 2010 | 18.30 | 18.45 | 18.27 | 18.43 | 3,542,778 | +0.06(+0.35%) |
Apr 05, 2010 | 18.16 | 18.36 | 18.14 | 18.36 | 3,119,309 | +0.27(+1.51%) |
Apr 01, 2010 | 18.02 | 18.09 | 18.09 | 18.09 | 3,490,417 | +0.20(+1.10%) |
Mar 31, 2010 | 17.93 | 18.03 | 17.88 | 17.89 | 3,235,838 | -0.10(-0.56%) |
Mar 30, 2010 | 17.98 | 18.06 | 17.90 | 17.99 | 3,461,703 | +0.01(+0.08%) |
Mar 29, 2010 | 17.92 | 18.00 | 17.90 | 17.98 | 4,449,559 | +0.16(+0.89%) |
Mar 26, 2010 | 17.86 | 17.95 | 17.73 | 17.82 | 5,574,727 | +0.00(+0.01%) |
Mar 25, 2010 | 18.06 | 18.09 | 17.81 | 17.82 | 5,876,724 | -0.12(-0.67%) |
Mar 24, 2010 | 17.97 | 18.02 | 17.91 | 17.94 | 5,643,747 | -0.10(-0.56%) |
Mar 23, 2010 | 17.93 | 18.05 | 17.86 | 18.04 | 5,908,518 | +0.13(+0.71%) |
Mar 22, 2010 | 17.58 | 17.93 | 17.58 | 17.91 | 4,272,057 | +0.18(+1.04%) |
Mar 19, 2010 | 17.98 | 17.98 | 17.69 | 17.73 | 3,127,807 | -0.15(-0.83%) |
Mar 18, 2010 | 17.97 | 18.00 | 17.85 | 17.88 | 4,862,950 | -0.11(-0.59%) |
Mar 17, 2010 | 17.88 | 18.04 | 17.88 | 17.98 | 3,730,344 | +0.15(+0.84%) |
Mar 16, 2010 | 17.68 | 17.84 | 17.64 | 17.83 | 2,748,026 | +0.20(+1.13%) |
Mar 15, 2010 | 17.53 | 17.65 | 17.52 | 17.63 | 3,751,656 | -0.04(-0.24%) |
Mar 12, 2010 | 17.72 | 17.73 | 17.60 | 17.67 | 5,229,162 | +0.04(+0.24%) |
Mar 11, 2010 | 17.47 | 17.64 | 17.44 | 17.63 | 4,150,233 | +0.06(+0.33%) |
Mar 10, 2010 | 17.44 | 17.60 | 17.44 | 17.57 | 3,233,650 | +0.12(+0.69%) |
Mar 09, 2010 | 17.37 | 17.54 | 17.36 | 17.45 | 2,301,798 | +0.02(+0.09%) |
Mar 08, 2010 | 17.42 | 17.47 | 17.39 | 17.44 | 2,021,079 | +0.04(+0.22%) |
Mar 05, 2010 | 17.25 | 17.42 | 17.21 | 17.40 | 2,605,940 | +0.26(+1.53%) |
Mar 04, 2010 | 17.13 | 17.19 | 17.05 | 17.14 | 2,524,880 | +0.02(+0.14%) |
Mar 03, 2010 | 17.15 | 17.23 | 17.07 | 17.11 | 3,943,212 | +0.03(+0.16%) |
Mar 02, 2010 | 17.06 | 17.16 | 17.04 | 17.09 | 2,949,090 | +0.09(+0.52%) |
Mar 01, 2010 | 16.79 | 17.01 | 16.79 | 17.00 | 2,567,153 | +0.26(+1.58%) |
Feb 26, 2010 | 16.71 | 16.77 | 16.60 | 16.73 | 4,142,760 | +0.02(+0.13%) |
Feb 25, 2010 | 16.43 | 16.72 | 16.38 | 16.71 | 4,767,555 | +0.05(+0.28%) |
Feb 24, 2010 | 16.58 | 16.68 | 16.51 | 16.67 | 3,951,004 | +0.16(+0.96%) |
Feb 23, 2010 | 16.71 | 16.75 | 16.48 | 16.51 | 3,944,607 | -0.25(-1.50%) |
Feb 22, 2010 | 16.83 | 16.84 | 16.71 | 16.76 | 2,518,778 | +0.02(+0.11%) |
Feb 19, 2010 | 16.65 | 16.80 | 16.61 | 16.74 | 2,465,471 | +0.06(+0.35%) |
Feb 18, 2010 | 16.56 | 16.69 | 16.53 | 16.68 | 2,637,435 | +0.12(+0.70%) |
Feb 17, 2010 | 16.55 | 16.59 | 16.47 | 16.57 | 5,431,126 | +0.11(+0.66%) |
Feb 16, 2010 | 16.32 | 16.48 | 16.24 | 16.46 | 3,908,081 | +0.31(+1.91%) |
Feb 12, 2010 | 15.95 | 16.15 | 16.15 | 16.15 | 4,772,521 | +0.02(+0.12%) |
Feb 11, 2010 | 15.89 | 16.13 | 15.80 | 16.13 | 3,827,330 | +0.22(+1.40%) |
Feb 10, 2010 | 15.89 | 16.00 | 15.76 | 15.91 | 3,498,940 | -0.04(-0.24%) |
Feb 09, 2010 | 15.92 | 16.06 | 15.78 | 15.95 | 5,139,173 | +0.21(+1.36%) |
Feb 08, 2010 | 15.82 | 15.95 | 15.69 | 15.73 | 3,641,656 | -0.10(-0.64%) |
Feb 05, 2010 | 15.78 | 15.84 | 15.46 | 15.83 | 6,335,685 | +0.04(+0.25%) |
Feb 04, 2010 | 16.22 | 16.23 | 15.78 | 15.79 | 7,821,963 | -0.56(-3.45%) |
Feb 03, 2010 | 16.38 | 16.46 | 16.30 | 16.36 | 3,171,501 | -0.11(-0.67%) |
Feb 02, 2010 | 16.27 | 16.50 | 16.20 | 16.47 | 2,675,503 | +0.37(+2.31%) |