Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.62 | 18.90 | 18.62 | 18.76 | 1,204,226 | +0.15(+0.81%) |
Apr 29, 2010 | 18.55 | 18.62 | 18.38 | 18.61 | 1,123,553 | +0.15(+0.81%) |
Apr 28, 2010 | 18.68 | 18.72 | 18.39 | 18.46 | 490,414 | -0.13(-0.72%) |
Apr 27, 2010 | 18.84 | 19.06 | 18.54 | 18.59 | 518,952 | -0.37(-1.97%) |
Apr 26, 2010 | 18.92 | 19.20 | 18.88 | 18.97 | 614,517 | +0.03(+0.17%) |
Apr 23, 2010 | 18.88 | 18.99 | 18.78 | 18.93 | 388,855 | +0.02(+0.11%) |
Apr 22, 2010 | 18.44 | 18.93 | 18.33 | 18.91 | 902,329 | +0.32(+1.72%) |
Apr 21, 2010 | 18.61 | 18.66 | 18.57 | 18.59 | 973,865 | -0.03(-0.17%) |
Apr 20, 2010 | 18.58 | 18.82 | 18.58 | 18.63 | 369,128 | +0.07(+0.39%) |
Apr 19, 2010 | 18.65 | 18.80 | 18.43 | 18.55 | 610,185 | -0.11(-0.56%) |
Apr 16, 2010 | 18.67 | 18.76 | 18.50 | 18.66 | 683,414 | -0.05(-0.26%) |
Apr 15, 2010 | 18.72 | 18.84 | 18.44 | 18.71 | 461,694 | -0.09(-0.45%) |
Apr 14, 2010 | 18.79 | 18.80 | 18.61 | 18.79 | 359,878 | +0.05(+0.28%) |
Apr 13, 2010 | 18.70 | 18.81 | 18.64 | 18.74 | 475,582 | -0.04(-0.22%) |
Apr 12, 2010 | 18.84 | 18.84 | 18.70 | 18.78 | 285,499 | -0.05(-0.28%) |
Apr 09, 2010 | 18.62 | 18.84 | 18.52 | 18.83 | 581,031 | +0.21(+1.13%) |
Apr 08, 2010 | 18.83 | 18.84 | 18.59 | 18.62 | 925,834 | -0.28(-1.48%) |
Apr 07, 2010 | 18.74 | 18.90 | 18.65 | 18.90 | 1,210,213 | +0.09(+0.47%) |
Apr 06, 2010 | 18.78 | 18.84 | 18.71 | 18.81 | 707,302 | -0.02(-0.09%) |
Apr 05, 2010 | 18.58 | 18.87 | 18.47 | 18.83 | 785,657 | +0.37(+2.00%) |
Apr 01, 2010 | 18.39 | 18.46 | 18.46 | 18.46 | 1,248,823 | +0.18(+0.98%) |
Mar 31, 2010 | 18.49 | 18.61 | 18.28 | 18.28 | 795,887 | -0.32(-1.74%) |
Mar 30, 2010 | 18.63 | 18.74 | 18.57 | 18.61 | 911,984 | +0.02(+0.09%) |
Mar 29, 2010 | 18.45 | 18.68 | 18.32 | 18.59 | 1,303,463 | -0.02(-0.11%) |
Mar 26, 2010 | 18.40 | 18.66 | 18.34 | 18.61 | 1,598,291 | +0.31(+1.68%) |
Mar 25, 2010 | 18.42 | 18.62 | 18.25 | 18.30 | 875,291 | +0.05(+0.27%) |
Mar 24, 2010 | 18.58 | 18.61 | 18.25 | 18.25 | 429,824 | -0.38(-2.02%) |
Mar 23, 2010 | 18.43 | 18.64 | 18.34 | 18.63 | 438,480 | +0.26(+1.39%) |
Mar 22, 2010 | 18.25 | 18.44 | 18.25 | 18.38 | 384,304 | +0.02(+0.09%) |
Mar 19, 2010 | 18.38 | 18.42 | 18.23 | 18.36 | 1,098,337 | -0.03(-0.15%) |
Mar 18, 2010 | 18.26 | 18.42 | 18.21 | 18.39 | 683,970 | +0.10(+0.55%) |
Mar 17, 2010 | 18.23 | 18.31 | 18.16 | 18.29 | 750,281 | +0.07(+0.38%) |
Mar 16, 2010 | 18.04 | 18.23 | 17.99 | 18.22 | 761,355 | +0.17(+0.92%) |
Mar 15, 2010 | 18.01 | 18.06 | 17.97 | 18.05 | 696,169 | -0.08(-0.42%) |
Mar 12, 2010 | 18.01 | 18.13 | 17.95 | 18.13 | 1,065,483 | +0.13(+0.70%) |
Mar 11, 2010 | 17.88 | 18.00 | 17.75 | 18.00 | 450,598 | -0.02(-0.11%) |
Mar 10, 2010 | 17.93 | 18.03 | 17.86 | 18.02 | 1,032,875 | +0.15(+0.82%) |
Mar 09, 2010 | 17.54 | 18.01 | 17.54 | 17.88 | 2,036,979 | +0.28(+1.57%) |
Mar 08, 2010 | 17.44 | 17.67 | 17.38 | 17.60 | 1,107,748 | +0.13(+0.77%) |
Mar 05, 2010 | 17.22 | 17.54 | 17.16 | 17.47 | 671,800 | +0.31(+1.79%) |
Mar 04, 2010 | 17.20 | 17.28 | 17.06 | 17.16 | 964,661 | +0.03(+0.19%) |
Mar 03, 2010 | 17.06 | 17.28 | 17.00 | 17.13 | 1,095,255 | +0.10(+0.59%) |
Mar 02, 2010 | 16.87 | 17.10 | 16.87 | 17.03 | 972,483 | +0.15(+0.89%) |
Mar 01, 2010 | 16.65 | 16.91 | 16.63 | 16.88 | 1,200,972 | +0.21(+1.24%) |
Feb 26, 2010 | 16.67 | 16.69 | 16.46 | 16.67 | 1,178,246 | +0.05(+0.32%) |
Feb 25, 2010 | 16.50 | 16.68 | 16.32 | 16.62 | 1,408,376 | -0.07(-0.44%) |
Feb 24, 2010 | 16.50 | 16.70 | 16.45 | 16.69 | 505,943 | +0.20(+1.20%) |
Feb 23, 2010 | 16.72 | 16.79 | 16.42 | 16.49 | 486,174 | -0.30(-1.78%) |
Feb 22, 2010 | 16.54 | 16.80 | 16.44 | 16.79 | 800,729 | +0.28(+1.69%) |
Feb 19, 2010 | 16.51 | 16.67 | 16.50 | 16.51 | 500,790 | -0.07(-0.41%) |
Feb 18, 2010 | 16.35 | 16.61 | 16.29 | 16.58 | 537,176 | +0.27(+1.68%) |
Feb 17, 2010 | 16.23 | 16.44 | 16.21 | 16.31 | 475,878 | +0.10(+0.62%) |
Feb 16, 2010 | 16.16 | 16.22 | 16.01 | 16.21 | 463,738 | +0.18(+1.11%) |
Feb 12, 2010 | 15.64 | 16.03 | 16.03 | 16.03 | 2,260,736 | +0.25(+1.59%) |
Feb 11, 2010 | 15.50 | 15.79 | 15.41 | 15.78 | 585,910 | +0.20(+1.27%) |
Feb 10, 2010 | 15.62 | 15.67 | 15.40 | 15.58 | 535,275 | -0.05(-0.34%) |
Feb 09, 2010 | 15.56 | 15.79 | 15.51 | 15.63 | 599,020 | +0.21(+1.36%) |
Feb 08, 2010 | 15.50 | 15.63 | 15.39 | 15.42 | 671,847 | -0.02(-0.13%) |
Feb 05, 2010 | 15.44 | 15.53 | 15.05 | 15.44 | 1,206,182 | -0.03(-0.18%) |
Feb 04, 2010 | 15.72 | 15.79 | 15.45 | 15.47 | 541,217 | -0.42(-2.64%) |
Feb 03, 2010 | 15.94 | 16.10 | 15.78 | 15.89 | 660,469 | -0.13(-0.78%) |
Feb 02, 2010 | 15.98 | 16.12 | 15.85 | 16.02 | 977,819 | +0.36(+2.30%) |