Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.68 | 19.73 | 19.31 | 19.33 | 2,414,688 | -0.32(-1.65%) |
Apr 29, 2010 | 19.54 | 19.73 | 19.53 | 19.65 | 1,020,624 | +0.23(+1.20%) |
Apr 28, 2010 | 19.48 | 19.55 | 19.29 | 19.42 | 1,797,387 | +0.07(+0.34%) |
Apr 27, 2010 | 19.69 | 19.73 | 19.25 | 19.35 | 2,134,823 | -0.42(-2.10%) |
Apr 26, 2010 | 19.88 | 19.89 | 19.72 | 19.77 | 651,623 | -0.13(-0.67%) |
Apr 23, 2010 | 19.73 | 19.90 | 19.63 | 19.90 | 782,693 | +0.10(+0.50%) |
Apr 22, 2010 | 19.45 | 19.83 | 19.39 | 19.80 | 1,251,479 | +0.24(+1.23%) |
Apr 21, 2010 | 19.64 | 19.64 | 19.37 | 19.56 | 1,139,195 | -0.05(-0.25%) |
Apr 20, 2010 | 19.55 | 19.65 | 19.46 | 19.61 | 120 | +0.16(+0.81%) |
Apr 19, 2010 | 19.20 | 19.45 | 19.19 | 19.45 | 2,457,669 | +0.14(+0.73%) |
Apr 16, 2010 | 19.69 | 19.69 | 19.22 | 19.31 | 2,823,661 | -0.47(-2.39%) |
Apr 15, 2010 | 19.79 | 19.89 | 19.73 | 19.78 | 1,305,423 | -0.34(-1.69%) |
Apr 14, 2010 | 19.93 | 20.15 | 19.93 | 20.13 | 1,011,786 | +0.30(+1.51%) |
Apr 13, 2010 | 19.92 | 19.93 | 19.71 | 19.83 | 1,557,053 | -0.08(-0.42%) |
Apr 12, 2010 | 19.95 | 19.98 | 19.87 | 19.91 | 778,674 | -0.17(-0.87%) |
Apr 09, 2010 | 20.02 | 20.15 | 19.95 | 20.08 | 915,711 | +0.15(+0.75%) |
Apr 08, 2010 | 19.83 | 19.97 | 19.67 | 19.93 | 1,821,027 | -0.02(-0.08%) |
Apr 07, 2010 | 20.04 | 20.08 | 19.88 | 19.95 | 1,944,664 | -0.17(-0.87%) |
Apr 06, 2010 | 20.08 | 20.23 | 19.98 | 20.13 | 1,252,473 | -0.05(-0.25%) |
Apr 05, 2010 | 19.96 | 20.23 | 19.96 | 20.18 | 1,000,035 | +0.55(+2.79%) |
Apr 01, 2010 | 19.61 | 19.63 | 19.63 | 19.63 | 922,095 | +0.24(+1.24%) |
Mar 31, 2010 | 19.22 | 19.44 | 19.22 | 19.39 | 1,064,322 | -0.01(-0.04%) |
Mar 30, 2010 | 19.38 | 19.44 | 19.25 | 19.39 | 1,241,752 | -0.07(-0.38%) |
Mar 29, 2010 | 19.40 | 19.52 | 19.33 | 19.47 | 616,815 | +0.34(+1.78%) |
Mar 26, 2010 | 19.15 | 19.30 | 19.03 | 19.13 | 918,694 | +0.25(+1.30%) |
Mar 25, 2010 | 19.04 | 19.21 | 18.88 | 18.88 | 843,665 | -0.01(-0.07%) |
Mar 24, 2010 | 18.95 | 19.03 | 18.85 | 18.90 | 744,019 | -0.18(-0.96%) |
Mar 23, 2010 | 18.93 | 19.09 | 18.82 | 19.08 | 799,350 | +0.11(+0.57%) |
Mar 22, 2010 | 18.80 | 19.02 | 18.77 | 18.97 | 953,965 | +0.13(+0.71%) |
Mar 19, 2010 | 19.14 | 19.19 | 18.73 | 18.84 | 1,593,471 | -0.16(-0.83%) |
Mar 18, 2010 | 19.10 | 19.19 | 18.96 | 19.00 | 1,266,121 | -0.14(-0.74%) |
Mar 17, 2010 | 19.08 | 19.24 | 19.01 | 19.14 | 1,990,045 | +0.16(+0.83%) |
Mar 16, 2010 | 18.80 | 19.01 | 18.80 | 18.98 | 1,546,660 | +0.27(+1.47%) |
Mar 15, 2010 | 18.58 | 18.72 | 18.57 | 18.70 | 1,914,964 | -0.05(-0.27%) |
Mar 12, 2010 | 18.84 | 18.88 | 18.71 | 18.75 | 661,694 | -0.03(-0.18%) |
Mar 11, 2010 | 18.85 | 18.85 | 18.66 | 18.79 | 1,395,752 | -0.16(-0.83%) |
Mar 10, 2010 | 18.87 | 18.98 | 18.80 | 18.95 | 1,477,071 | +0.14(+0.75%) |
Mar 09, 2010 | 18.68 | 18.92 | 18.65 | 18.80 | 2,300,914 | -0.12(-0.62%) |
Mar 08, 2010 | 18.95 | 18.98 | 18.87 | 18.92 | 1,489,492 | -0.06(-0.31%) |
Mar 05, 2010 | 18.77 | 18.98 | 18.69 | 18.98 | 1,031,292 | +0.45(+2.42%) |
Mar 04, 2010 | 18.61 | 18.63 | 18.46 | 18.53 | 792,121 | +0.00(+0.00%) |
Mar 03, 2010 | 18.45 | 18.62 | 18.42 | 18.53 | 1,297,893 | +0.29(+1.59%) |
Mar 02, 2010 | 18.29 | 18.36 | 18.21 | 18.24 | 1,223,751 | +0.12(+0.69%) |
Mar 01, 2010 | 18.01 | 18.11 | 17.96 | 18.11 | 1,007,947 | +0.36(+2.01%) |
Feb 26, 2010 | 17.78 | 17.82 | 17.64 | 17.76 | 873,310 | +0.23(+1.33%) |
Feb 25, 2010 | 17.32 | 17.52 | 17.20 | 17.52 | 1,053,388 | -0.03(-0.20%) |
Feb 24, 2010 | 17.47 | 17.62 | 17.44 | 17.56 | 731,839 | +0.32(+1.84%) |
Feb 23, 2010 | 17.54 | 17.58 | 17.21 | 17.24 | 1,202,771 | -0.39(-2.21%) |
Feb 22, 2010 | 17.67 | 17.72 | 17.56 | 17.63 | 1,673,491 | -0.10(-0.56%) |
Feb 19, 2010 | 17.57 | 17.84 | 17.54 | 17.73 | 2,995,551 | -0.16(-0.88%) |
Feb 18, 2010 | 17.72 | 17.92 | 17.66 | 17.89 | 591,612 | +0.01(+0.05%) |
Feb 17, 2010 | 17.88 | 17.90 | 17.76 | 17.88 | 582,514 | +0.05(+0.28%) |
Feb 16, 2010 | 17.66 | 17.83 | 17.54 | 17.83 | 928,200 | +0.33(+1.90%) |
Feb 12, 2010 | 17.40 | 17.50 | 17.50 | 17.50 | 932,806 | -0.06(-0.33%) |
Feb 11, 2010 | 17.39 | 17.62 | 17.27 | 17.56 | 930,918 | +0.42(+2.42%) |
Feb 10, 2010 | 17.15 | 17.28 | 17.01 | 17.14 | 1,017,639 | -0.17(-1.01%) |
Feb 09, 2010 | 17.18 | 17.42 | 17.08 | 17.32 | 1,177,816 | +0.38(+2.26%) |
Feb 08, 2010 | 17.03 | 17.13 | 16.89 | 16.93 | 1,131,444 | +0.12(+0.74%) |
Feb 05, 2010 | 16.96 | 16.99 | 16.44 | 16.81 | 2,518,068 | -0.27(-1.61%) |
Feb 04, 2010 | 17.55 | 17.55 | 17.02 | 17.08 | 1,116,733 | -0.77(-4.33%) |
Feb 03, 2010 | 17.95 | 18.02 | 17.84 | 17.86 | 906,959 | +0.04(+0.23%) |
Feb 02, 2010 | 17.58 | 17.82 | 17.54 | 17.82 | 1,249,840 | +0.01(+0.05%) |