Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.99 | 17.12 | 16.77 | 16.98 | 11,409,961 | +0.02(+0.10%) |
Apr 29, 2010 | 16.78 | 17.18 | 16.68 | 16.96 | 8,728,612 | +0.26(+1.53%) |
Apr 28, 2010 | 16.80 | 16.94 | 16.61 | 16.71 | 12,084,015 | +0.09(+0.53%) |
Apr 27, 2010 | 17.07 | 17.10 | 16.58 | 16.62 | 15,666,060 | -0.58(-3.38%) |
Apr 26, 2010 | 17.44 | 17.56 | 17.17 | 17.20 | 9,781,705 | -0.30(-1.71%) |
Apr 23, 2010 | 17.24 | 17.52 | 17.05 | 17.50 | 11,716,504 | +0.25(+1.43%) |
Apr 22, 2010 | 17.03 | 17.27 | 16.84 | 17.25 | 9,656,228 | +0.10(+0.56%) |
Apr 21, 2010 | 17.15 | 17.21 | 16.99 | 17.15 | 48,188 | +0.18(+1.04%) |
Apr 20, 2010 | 16.97 | 17.10 | 16.87 | 16.98 | 14,721,017 | +0.20(+1.21%) |
Apr 19, 2010 | 16.52 | 16.83 | 16.47 | 16.78 | 11,972,539 | +0.09(+0.53%) |
Apr 16, 2010 | 16.91 | 16.96 | 16.43 | 16.69 | 23,205,012 | -0.30(-1.76%) |
Apr 15, 2010 | 16.72 | 17.07 | 16.71 | 16.99 | 15,676,008 | -0.04(-0.26%) |
Apr 14, 2010 | 17.34 | 17.37 | 16.87 | 17.03 | 18,783,262 | -0.23(-1.33%) |
Apr 13, 2010 | 17.17 | 17.32 | 17.02 | 17.26 | 7,979,576 | +0.05(+0.31%) |
Apr 12, 2010 | 16.93 | 17.27 | 16.90 | 17.21 | 8,834,728 | +0.28(+1.66%) |
Apr 09, 2010 | 16.84 | 16.97 | 16.78 | 16.93 | 7,621,664 | +0.10(+0.58%) |
Apr 08, 2010 | 16.86 | 16.98 | 16.78 | 16.83 | 11,619,609 | -0.13(-0.78%) |
Apr 07, 2010 | 16.96 | 17.19 | 16.95 | 16.96 | 17,585,932 | +0.03(+0.16%) |
Apr 06, 2010 | 16.63 | 17.02 | 16.50 | 16.93 | 20,765,552 | +0.58(+3.55%) |
Apr 05, 2010 | 16.40 | 16.63 | 16.29 | 16.35 | 14,693,928 | -0.04(-0.21%) |
Apr 01, 2010 | 16.51 | 16.39 | 16.39 | 16.39 | 10,710,147 | -0.06(-0.37%) |
Mar 31, 2010 | 16.45 | 16.53 | 16.30 | 16.45 | 11,765,544 | -0.05(-0.32%) |
Mar 30, 2010 | 16.46 | 16.56 | 16.33 | 16.50 | 9,832,384 | +0.02(+0.11%) |
Mar 29, 2010 | 16.51 | 16.67 | 16.44 | 16.49 | 13,434,499 | -0.03(-0.16%) |
Mar 26, 2010 | 16.52 | 16.64 | 16.36 | 16.51 | 15,270,581 | +0.04(+0.21%) |
Mar 25, 2010 | 16.27 | 16.62 | 16.18 | 16.48 | 13,552,893 | +0.24(+1.46%) |
Mar 24, 2010 | 16.27 | 16.34 | 16.02 | 16.24 | 9,760,385 | -0.06(-0.38%) |
Mar 23, 2010 | 16.35 | 16.45 | 16.22 | 16.30 | 10,463,290 | -0.02(-0.11%) |
Mar 22, 2010 | 16.29 | 16.42 | 16.19 | 16.32 | 8,838,961 | -0.04(-0.22%) |
Mar 19, 2010 | 16.57 | 16.69 | 16.35 | 16.35 | 16,204,316 | -0.18(-1.12%) |
Mar 18, 2010 | 16.19 | 16.56 | 16.19 | 16.54 | 10,140,806 | +0.26(+1.62%) |
Mar 17, 2010 | 16.08 | 16.37 | 16.08 | 16.27 | 14,803,911 | +0.02(+0.11%) |
Mar 16, 2010 | 16.12 | 16.31 | 16.03 | 16.26 | 17,659,172 | +0.20(+1.26%) |
Mar 15, 2010 | 16.13 | 16.28 | 15.97 | 16.05 | 18,818,382 | -0.17(-1.03%) |
Mar 12, 2010 | 16.63 | 16.68 | 16.13 | 16.22 | 22,638,106 | -0.59(-3.51%) |
Mar 11, 2010 | 16.72 | 16.84 | 16.50 | 16.81 | 8,696,637 | +0.04(+0.21%) |
Mar 10, 2010 | 16.71 | 16.87 | 16.63 | 16.78 | 9,318,512 | +0.08(+0.47%) |
Mar 09, 2010 | 16.75 | 16.82 | 16.53 | 16.70 | 6,967,311 | -0.06(-0.37%) |
Mar 08, 2010 | 16.66 | 16.82 | 16.57 | 16.76 | 8,045,282 | +0.07(+0.42%) |