Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.23 | 18.47 | 18.16 | 18.26 | 5,526,002 | +0.05(+0.27%) |
Apr 29, 2010 | 17.58 | 18.22 | 17.58 | 18.21 | 3,625,756 | +0.68(+3.88%) |
Apr 28, 2010 | 17.54 | 17.64 | 17.20 | 17.53 | 2,214,243 | +0.04(+0.23%) |
Apr 27, 2010 | 18.10 | 18.16 | 17.45 | 17.49 | 2,892,041 | -0.72(-3.95%) |
Apr 26, 2010 | 18.25 | 18.36 | 18.06 | 18.21 | 2,800,431 | -0.11(-0.60%) |
Apr 23, 2010 | 18.32 | 18.50 | 17.94 | 18.32 | 4,489,779 | -0.09(-0.49%) |
Apr 22, 2010 | 17.90 | 18.45 | 17.54 | 18.41 | 4,444,385 | +0.41(+2.28%) |
Apr 21, 2010 | 17.77 | 18.02 | 17.56 | 18.00 | 3,155,064 | +0.18(+1.01%) |
Apr 20, 2010 | 17.37 | 17.91 | 17.35 | 17.82 | 3,190,532 | +0.41(+2.35%) |
Apr 19, 2010 | 17.70 | 17.73 | 17.10 | 17.41 | 2,956,044 | -0.40(-2.25%) |
Apr 16, 2010 | 17.75 | 17.83 | 17.60 | 17.81 | 3,500,983 | +0.05(+0.28%) |
Apr 15, 2010 | 18.00 | 18.03 | 17.68 | 17.76 | 2,858,364 | -0.24(-1.33%) |
Apr 14, 2010 | 17.96 | 18.02 | 17.73 | 18.00 | 3,508,375 | +0.41(+2.33%) |
Apr 13, 2010 | 17.76 | 17.76 | 17.47 | 17.59 | 2,974,943 | +0.13(+0.74%) |
Apr 12, 2010 | 17.40 | 17.54 | 17.15 | 17.46 | 2,397,368 | -0.03(-0.17%) |
Apr 09, 2010 | 17.07 | 17.55 | 16.85 | 17.49 | 3,700,180 | +0.48(+2.82%) |
Apr 08, 2010 | 16.85 | 17.01 | 16.68 | 17.01 | 2,701,276 | +0.19(+1.13%) |
Apr 07, 2010 | 16.88 | 17.11 | 16.73 | 16.82 | 2,855,900 | -0.05(-0.30%) |
Apr 06, 2010 | 17.12 | 17.12 | 16.84 | 16.87 | 3,735,255 | -0.29(-1.69%) |
Apr 05, 2010 | 16.64 | 17.17 | 16.61 | 17.16 | 3,589,289 | +0.52(+3.12%) |
Apr 01, 2010 | 16.66 | 16.64 | 16.64 | 16.64 | 2,394,400 | +0.00(+0.00%) |
Mar 31, 2010 | 16.48 | 16.72 | 16.29 | 16.64 | 2,914,242 | +0.19(+1.16%) |
Mar 30, 2010 | 16.50 | 16.60 | 16.15 | 16.45 | 1,788,825 | -0.08(-0.48%) |
Mar 29, 2010 | 16.50 | 16.62 | 16.33 | 16.53 | 2,489,286 | -0.04(-0.24%) |
Mar 26, 2010 | 16.60 | 16.90 | 16.45 | 16.57 | 2,414,081 | -0.21(-1.25%) |
Mar 25, 2010 | 17.16 | 17.27 | 16.74 | 16.78 | 3,671,772 | -0.34(-1.99%) |
Mar 24, 2010 | 17.19 | 17.37 | 17.10 | 17.12 | 2,189,831 | -0.20(-1.15%) |
Mar 23, 2010 | 17.33 | 17.39 | 17.19 | 17.32 | 1,898,040 | +0.00(+0.00%) |
Mar 22, 2010 | 17.00 | 17.41 | 16.93 | 17.32 | 3,414,211 | +0.24(+1.41%) |
Mar 19, 2010 | 17.04 | 17.18 | 16.96 | 17.08 | 4,672,055 | +0.03(+0.18%) |
Mar 18, 2010 | 17.01 | 17.12 | 16.95 | 17.05 | 3,143,439 | +0.00(+0.00%) |
Mar 17, 2010 | 16.97 | 17.24 | 16.90 | 17.05 | 4,254,956 | +0.05(+0.29%) |
Mar 16, 2010 | 16.74 | 17.00 | 16.63 | 17.00 | 5,318,031 | +0.29(+1.74%) |
Mar 15, 2010 | 16.57 | 16.82 | 16.47 | 16.71 | 4,703,959 | -0.15(-0.89%) |
Mar 12, 2010 | 16.77 | 16.92 | 16.67 | 16.86 | 3,737,066 | +0.20(+1.20%) |
Mar 11, 2010 | 16.41 | 16.68 | 16.41 | 16.66 | 3,454,525 | -0.13(-0.77%) |
Mar 10, 2010 | 16.48 | 16.87 | 16.38 | 16.79 | 5,299,669 | +0.36(+2.19%) |
Mar 09, 2010 | 15.96 | 16.62 | 15.95 | 16.43 | 6,831,223 | +0.30(+1.86%) |
Mar 08, 2010 | 15.65 | 16.30 | 15.60 | 16.13 | 5,540,855 | +0.26(+1.64%) |
Mar 05, 2010 | 14.96 | 16.00 | 14.88 | 15.87 | 12,780,825 | +1.00(+6.72%) |
Mar 04, 2010 | 14.66 | 14.90 | 14.61 | 14.87 | 1,804,741 | +0.17(+1.16%) |
Mar 03, 2010 | 14.72 | 14.84 | 14.57 | 14.70 | 1,533,313 | -0.03(-0.20%) |
Mar 02, 2010 | 14.78 | 14.85 | 14.65 | 14.73 | 2,242,053 | +0.06(+0.41%) |
Mar 01, 2010 | 14.40 | 14.67 | 14.22 | 14.67 | 2,833,927 | +0.28(+1.95%) |
Feb 26, 2010 | 14.52 | 14.58 | 14.20 | 14.39 | 1,899,798 | -0.08(-0.55%) |
Feb 25, 2010 | 14.33 | 14.49 | 14.12 | 14.47 | 2,002,909 | +0.00(+0.00%) |
Feb 24, 2010 | 14.37 | 14.56 | 14.35 | 14.47 | 1,850,200 | +0.18(+1.26%) |
Feb 23, 2010 | 14.36 | 14.51 | 14.22 | 14.29 | 2,153,664 | -0.10(-0.69%) |
Feb 22, 2010 | 14.51 | 14.66 | 14.37 | 14.39 | 4,696,348 | -0.12(-0.83%) |
Feb 19, 2010 | 14.90 | 14.90 | 14.47 | 14.51 | 4,714,879 | -0.43(-2.88%) |
Feb 18, 2010 | 14.92 | 14.97 | 14.82 | 14.94 | 1,867,611 | +0.01(+0.07%) |
Feb 17, 2010 | 14.60 | 14.94 | 14.57 | 14.93 | 3,084,311 | +0.30(+2.05%) |
Feb 16, 2010 | 14.44 | 14.65 | 14.40 | 14.63 | 2,555,743 | +0.18(+1.25%) |
Feb 12, 2010 | 14.33 | 14.45 | 14.45 | 14.45 | 3,777,000 | -0.08(-0.55%) |
Feb 11, 2010 | 14.52 | 14.75 | 14.47 | 14.53 | 4,939,935 | +0.02(+0.14%) |
Feb 10, 2010 | 14.77 | 14.82 | 14.33 | 14.51 | 3,864,283 | -0.32(-2.16%) |
Feb 09, 2010 | 15.50 | 15.63 | 14.78 | 14.83 | 4,979,148 | -0.08(-0.54%) |
Feb 08, 2010 | 14.82 | 15.17 | 14.56 | 14.91 | 3,365,352 | +0.23(+1.57%) |
Feb 05, 2010 | 14.69 | 14.83 | 14.43 | 14.68 | 2,989,858 | -0.01(-0.07%) |
Feb 04, 2010 | 15.06 | 15.13 | 14.65 | 14.69 | 1,634,342 | -0.54(-3.55%) |
Feb 03, 2010 | 15.10 | 15.28 | 15.00 | 15.23 | 1,318,326 | +0.12(+0.79%) |
Feb 02, 2010 | 15.10 | 15.29 | 14.77 | 15.11 | 3,450,472 | +0.01(+0.07%) |