Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.82 | 18.86 | 18.61 | 18.62 | 2,305,404 | -0.21(-1.12%) |
Apr 29, 2010 | 18.78 | 18.89 | 18.65 | 18.83 | 2,036,817 | +0.72(+3.96%) |
Apr 28, 2010 | 18.15 | 18.24 | 17.97 | 18.11 | 2,625,855 | -0.24(-1.31%) |
Apr 27, 2010 | 18.72 | 18.86 | 18.34 | 18.35 | 2,150,022 | -0.56(-2.94%) |
Apr 26, 2010 | 18.94 | 19.02 | 18.89 | 18.91 | 1,518,624 | +0.09(+0.46%) |
Apr 23, 2010 | 18.76 | 18.84 | 18.67 | 18.82 | 1,337,758 | +0.06(+0.33%) |
Apr 22, 2010 | 18.75 | 18.77 | 18.63 | 18.76 | 1,691,707 | +0.17(+0.90%) |
Apr 21, 2010 | 18.52 | 18.62 | 18.47 | 18.59 | 1,282,309 | +0.20(+1.08%) |
Apr 20, 2010 | 18.47 | 18.49 | 18.34 | 18.39 | 1,350,027 | +0.02(+0.14%) |
Apr 19, 2010 | 18.12 | 18.38 | 18.12 | 18.37 | 1,793,826 | -0.12(-0.67%) |
Apr 16, 2010 | 18.59 | 18.68 | 18.37 | 18.49 | 1,940,900 | -0.15(-0.80%) |
Apr 15, 2010 | 18.49 | 18.70 | 18.49 | 18.64 | 3,226,175 | -0.16(-0.86%) |
Apr 14, 2010 | 18.72 | 18.80 | 18.67 | 18.80 | 1,576,741 | +0.06(+0.30%) |
Apr 13, 2010 | 18.76 | 18.76 | 18.55 | 18.75 | 1,680,441 | +0.05(+0.26%) |
Apr 12, 2010 | 18.70 | 18.76 | 18.67 | 18.70 | 802,228 | +0.03(+0.17%) |
Apr 09, 2010 | 18.56 | 18.68 | 18.55 | 18.67 | 1,392,477 | +0.11(+0.60%) |
Apr 08, 2010 | 18.43 | 18.59 | 18.39 | 18.55 | 1,414,987 | -0.01(-0.07%) |
Apr 07, 2010 | 18.46 | 18.63 | 18.43 | 18.57 | 2,390,727 | +0.06(+0.30%) |
Apr 06, 2010 | 18.41 | 18.52 | 18.37 | 18.51 | 1,805,758 | -0.11(-0.60%) |
Apr 05, 2010 | 18.72 | 18.72 | 18.54 | 18.62 | 1,464,096 | -0.06(-0.30%) |
Apr 01, 2010 | 18.64 | 18.68 | 18.68 | 18.68 | 3,554,380 | +0.57(+3.14%) |
Mar 31, 2010 | 18.27 | 18.27 | 18.06 | 18.11 | 4,336,252 | +0.20(+1.14%) |
Mar 30, 2010 | 17.97 | 17.99 | 17.84 | 17.90 | 2,783,953 | +0.33(+1.86%) |
Mar 29, 2010 | 17.55 | 17.64 | 17.53 | 17.58 | 1,863,720 | +0.11(+0.60%) |
Mar 26, 2010 | 17.63 | 17.71 | 17.44 | 17.47 | 4,033,527 | -0.25(-1.43%) |
Mar 25, 2010 | 17.75 | 17.89 | 17.72 | 17.73 | 4,576,537 | -0.01(-0.03%) |
Mar 24, 2010 | 17.74 | 17.79 | 17.68 | 17.73 | 4,641,567 | -0.23(-1.27%) |
Mar 23, 2010 | 17.94 | 17.97 | 17.84 | 17.96 | 5,207,115 | -0.20(-1.09%) |
Mar 22, 2010 | 17.86 | 18.23 | 17.83 | 18.16 | 4,384,679 | -0.04(-0.20%) |
Mar 19, 2010 | 18.21 | 18.25 | 18.03 | 18.20 | 2,646,201 | -0.21(-1.14%) |
Mar 18, 2010 | 18.37 | 18.46 | 18.28 | 18.41 | 988,759 | -0.06(-0.33%) |
Mar 17, 2010 | 18.55 | 18.56 | 18.41 | 18.47 | 865,428 | +0.01(+0.07%) |
Mar 16, 2010 | 18.40 | 18.53 | 18.34 | 18.46 | 1,152,108 | +0.17(+0.95%) |
Mar 15, 2010 | 18.20 | 18.28 | 18.18 | 18.28 | 1,611,987 | -0.19(-1.04%) |
Mar 12, 2010 | 18.56 | 18.57 | 18.40 | 18.47 | 1,323,216 | +0.06(+0.34%) |
Mar 11, 2010 | 18.44 | 18.44 | 18.33 | 18.41 | 1,123,233 | -0.04(-0.23%) |
Mar 10, 2010 | 18.42 | 18.50 | 18.37 | 18.46 | 1,573,850 | -0.05(-0.27%) |
Mar 09, 2010 | 18.51 | 18.60 | 18.45 | 18.50 | 1,570,538 | -0.06(-0.33%) |
Mar 08, 2010 | 18.69 | 18.74 | 18.47 | 18.57 | 2,049,824 | -0.17(-0.92%) |
Mar 05, 2010 | 18.53 | 18.78 | 18.50 | 18.74 | 955,453 | +0.20(+1.07%) |
Mar 04, 2010 | 18.57 | 18.62 | 18.46 | 18.54 | 870,078 | -0.02(-0.13%) |
Mar 03, 2010 | 18.56 | 18.67 | 18.50 | 18.57 | 1,336,727 | +0.18(+0.98%) |
Mar 02, 2010 | 18.46 | 18.49 | 18.34 | 18.39 | 1,340,704 | +0.10(+0.54%) |
Mar 01, 2010 | 18.24 | 18.37 | 18.21 | 18.29 | 1,833,050 | +0.08(+0.44%) |
Feb 26, 2010 | 18.03 | 18.25 | 18.00 | 18.21 | 1,732,118 | -0.12(-0.64%) |
Feb 25, 2010 | 18.07 | 18.33 | 18.04 | 18.33 | 1,818,768 | -0.21(-1.13%) |
Feb 24, 2010 | 18.50 | 18.64 | 18.47 | 18.54 | 1,934,704 | +0.12(+0.64%) |
Feb 23, 2010 | 18.45 | 18.54 | 18.33 | 18.42 | 1,420,350 | -0.08(-0.43%) |
Feb 22, 2010 | 18.51 | 18.58 | 18.42 | 18.50 | 1,319,323 | -0.07(-0.40%) |
Feb 19, 2010 | 18.44 | 18.63 | 18.34 | 18.57 | 1,665,447 | +0.12(+0.67%) |
Feb 18, 2010 | 18.25 | 18.49 | 18.25 | 18.45 | 1,548,190 | +0.15(+0.81%) |
Feb 17, 2010 | 18.36 | 18.39 | 18.23 | 18.30 | 3,215,869 | +0.06(+0.34%) |
Feb 16, 2010 | 18.00 | 18.25 | 17.97 | 18.24 | 3,109,532 | +0.10(+0.55%) |
Feb 12, 2010 | 18.19 | 18.14 | 18.14 | 18.14 | 4,682,637 | +0.04(+0.20%) |
Feb 11, 2010 | 17.95 | 18.12 | 17.79 | 18.10 | 3,631,744 | +0.15(+0.86%) |
Feb 10, 2010 | 18.00 | 18.05 | 17.86 | 17.95 | 3,283,155 | +0.08(+0.46%) |
Feb 09, 2010 | 17.54 | 17.99 | 17.53 | 17.87 | 3,357,605 | +0.20(+1.11%) |
Feb 08, 2010 | 17.60 | 17.84 | 17.55 | 17.67 | 1,645,180 | +0.00(+0.00%) |
Feb 05, 2010 | 17.51 | 17.70 | 17.29 | 17.67 | 3,941,022 | -0.33(-1.84%) |
Feb 04, 2010 | 18.11 | 18.20 | 17.97 | 18.00 | 3,273,251 | -0.91(-4.83%) |
Feb 03, 2010 | 18.94 | 19.02 | 18.85 | 18.91 | 1,952,339 | -0.21(-1.09%) |
Feb 02, 2010 | 18.88 | 19.15 | 18.83 | 19.12 | 1,584,727 | +0.41(+2.19%) |