Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.08 | 19.32 | 18.84 | 19.10 | 3,712,902 | +0.09(+0.48%) |
Apr 29, 2010 | 18.80 | 19.33 | 18.78 | 19.00 | 3,878,376 | +0.44(+2.38%) |
Apr 28, 2010 | 18.19 | 18.58 | 17.99 | 18.56 | 4,799,044 | +0.41(+2.28%) |
Apr 27, 2010 | 19.34 | 19.36 | 18.03 | 18.15 | 4,765,245 | -1.29(-6.62%) |
Apr 26, 2010 | 19.40 | 19.65 | 19.23 | 19.44 | 2,452,739 | -0.01(-0.05%) |
Apr 23, 2010 | 19.46 | 19.50 | 19.25 | 19.44 | 2,342,849 | +0.03(+0.14%) |
Apr 22, 2010 | 19.01 | 19.47 | 18.88 | 19.42 | 2,327,214 | +0.30(+1.59%) |
Apr 21, 2010 | 19.72 | 19.74 | 19.02 | 19.11 | 3,287,851 | -0.51(-2.62%) |
Apr 20, 2010 | 19.60 | 19.66 | 19.40 | 19.63 | 1,072,756 | +0.24(+1.23%) |
Apr 19, 2010 | 18.89 | 19.46 | 18.89 | 19.39 | 1,383,298 | +0.14(+0.72%) |
Apr 16, 2010 | 19.56 | 19.68 | 19.08 | 19.25 | 1,582,700 | -0.50(-2.51%) |
Apr 15, 2010 | 19.81 | 19.84 | 19.60 | 19.75 | 835,771 | -0.06(-0.28%) |
Apr 14, 2010 | 19.87 | 19.90 | 19.67 | 19.80 | 1,338,018 | -0.03(-0.14%) |
Apr 13, 2010 | 19.69 | 19.83 | 19.51 | 19.83 | 1,073,118 | +0.12(+0.61%) |
Apr 12, 2010 | 19.59 | 19.76 | 19.50 | 19.71 | 1,109,380 | +0.09(+0.47%) |
Apr 09, 2010 | 19.38 | 19.66 | 19.38 | 19.62 | 1,149,748 | +0.23(+1.18%) |
Apr 08, 2010 | 19.27 | 19.48 | 19.20 | 19.39 | 1,925,960 | +0.00(+0.00%) |
Apr 07, 2010 | 19.77 | 19.77 | 19.33 | 19.39 | 2,896,274 | -0.37(-1.86%) |
Apr 06, 2010 | 19.90 | 19.90 | 19.72 | 19.76 | 1,867,988 | +0.21(+1.08%) |
Apr 05, 2010 | 19.54 | 19.96 | 19.51 | 19.55 | 1,982,988 | +0.14(+0.71%) |
Apr 01, 2010 | 19.42 | 19.41 | 19.41 | 19.41 | 1,719,193 | +0.09(+0.48%) |
Mar 31, 2010 | 19.32 | 19.48 | 19.23 | 19.32 | 2,870,603 | -0.01(-0.05%) |
Mar 30, 2010 | 19.21 | 19.35 | 19.15 | 19.32 | 1,093,279 | +0.09(+0.48%) |
Mar 29, 2010 | 19.08 | 19.23 | 18.98 | 19.23 | 1,189,215 | +0.32(+1.70%) |
Mar 26, 2010 | 18.95 | 19.17 | 18.76 | 18.91 | 1,791,247 | -0.05(-0.24%) |
Mar 25, 2010 | 19.15 | 19.28 | 18.91 | 18.96 | 3,216,751 | +0.01(+0.05%) |
Mar 24, 2010 | 19.29 | 19.37 | 18.72 | 18.95 | 2,857,741 | -0.39(-2.00%) |
Mar 23, 2010 | 19.41 | 19.41 | 19.18 | 19.33 | 1,654,729 | +0.05(+0.24%) |
Mar 22, 2010 | 18.93 | 19.39 | 18.80 | 19.29 | 2,882,028 | +0.27(+1.40%) |
Mar 19, 2010 | 19.30 | 19.30 | 18.90 | 19.02 | 2,583,286 | -0.14(-0.72%) |
Mar 18, 2010 | 19.11 | 19.21 | 18.96 | 19.16 | 2,755,016 | +0.02(+0.10%) |
Mar 17, 2010 | 18.97 | 19.18 | 18.96 | 19.14 | 2,581,758 | +0.28(+1.46%) |
Mar 16, 2010 | 18.83 | 18.87 | 18.60 | 18.87 | 1,738,565 | +0.15(+0.79%) |
Mar 15, 2010 | 18.53 | 18.73 | 18.53 | 18.72 | 2,312,581 | +0.02(+0.10%) |
Mar 12, 2010 | 18.63 | 18.76 | 18.63 | 18.70 | 1,541,103 | +0.17(+0.94%) |
Mar 11, 2010 | 18.28 | 18.53 | 18.28 | 18.53 | 2,573,891 | +0.13(+0.70%) |
Mar 10, 2010 | 17.95 | 18.42 | 17.88 | 18.40 | 2,597,823 | +0.45(+2.51%) |
Mar 09, 2010 | 17.76 | 18.00 | 17.72 | 17.95 | 4,144,893 | +0.15(+0.83%) |
Mar 08, 2010 | 17.76 | 17.86 | 17.70 | 17.80 | 6,085,001 | +0.06(+0.36%) |
Mar 05, 2010 | 17.81 | 17.89 | 17.72 | 17.74 | 5,136,201 | +0.00(+0.00%) |
Mar 04, 2010 | 17.96 | 17.97 | 17.57 | 17.74 | 1,908,442 | -0.07(-0.41%) |
Mar 03, 2010 | 17.61 | 17.87 | 17.61 | 17.81 | 3,282,219 | +0.13(+0.73%) |
Mar 02, 2010 | 17.68 | 17.83 | 17.60 | 17.68 | 3,391,194 | +0.10(+0.58%) |
Mar 01, 2010 | 17.12 | 17.58 | 17.12 | 17.58 | 3,945,576 | +0.62(+3.63%) |
Feb 26, 2010 | 17.15 | 17.22 | 16.61 | 16.96 | 7,406,060 | -0.28(-1.60%) |
Feb 25, 2010 | 17.41 | 17.44 | 17.11 | 17.24 | 6,129,304 | -0.49(-2.76%) |
Feb 24, 2010 | 17.85 | 17.87 | 17.63 | 17.73 | 3,786,617 | -0.05(-0.30%) |
Feb 23, 2010 | 18.07 | 18.14 | 17.74 | 17.78 | 2,407,331 | -0.28(-1.58%) |
Feb 22, 2010 | 18.24 | 18.26 | 18.04 | 18.07 | 1,645,812 | -0.04(-0.20%) |
Feb 19, 2010 | 18.10 | 18.13 | 17.83 | 18.10 | 3,236,568 | +0.03(+0.15%) |
Feb 18, 2010 | 17.81 | 18.10 | 17.64 | 18.08 | 2,913,417 | +0.28(+1.55%) |
Feb 17, 2010 | 17.57 | 17.90 | 17.56 | 17.80 | 2,817,127 | +0.25(+1.41%) |
Feb 16, 2010 | 17.68 | 17.68 | 17.14 | 17.55 | 4,501,889 | +0.42(+2.47%) |
Feb 12, 2010 | 17.12 | 17.13 | 17.13 | 17.13 | 2,596,528 | -0.13(-0.75%) |
Feb 11, 2010 | 17.02 | 17.30 | 17.00 | 17.26 | 2,276,765 | +0.13(+0.75%) |
Feb 10, 2010 | 17.01 | 17.39 | 17.00 | 17.13 | 2,562,325 | -0.16(-0.90%) |
Feb 09, 2010 | 17.06 | 17.44 | 17.03 | 17.28 | 2,551,072 | +0.47(+2.79%) |
Feb 08, 2010 | 17.35 | 17.36 | 16.78 | 16.82 | 5,339,796 | -0.43(-2.50%) |
Feb 05, 2010 | 17.41 | 17.46 | 16.83 | 17.25 | 2,526,023 | -0.27(-1.52%) |
Feb 04, 2010 | 18.09 | 18.09 | 17.39 | 17.51 | 2,884,525 | -0.78(-4.27%) |
Feb 03, 2010 | 18.65 | 18.76 | 18.21 | 18.30 | 1,692,416 | -0.30(-1.63%) |
Feb 02, 2010 | 18.26 | 18.63 | 17.99 | 18.60 | 1,921,796 | +0.59(+3.27%) |