Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.98 | 18.20 | 17.90 | 18.08 | 30,282,192 | +0.14(+0.81%) |
Apr 29, 2010 | 17.86 | 18.07 | 17.80 | 17.94 | 26,229,904 | +0.17(+0.95%) |
Apr 28, 2010 | 17.65 | 17.82 | 17.47 | 17.77 | 26,337,622 | +0.18(+1.00%) |
Apr 27, 2010 | 17.77 | 17.87 | 17.56 | 17.59 | 282 | -0.21(-1.19%) |
Apr 26, 2010 | 18.06 | 18.30 | 17.70 | 17.81 | 26,681,220 | -0.29(-1.62%) |
Apr 23, 2010 | 18.04 | 18.10 | 17.77 | 18.10 | 26,011,798 | +0.03(+0.16%) |
Apr 22, 2010 | 18.24 | 18.24 | 17.97 | 18.07 | 22,799,640 | -0.23(-1.27%) |
Apr 21, 2010 | 18.30 | 18.72 | 18.19 | 18.30 | 194,372 | -0.45(-2.41%) |
Apr 20, 2010 | 18.75 | 18.82 | 18.71 | 18.76 | 749 | +0.05(+0.28%) |
Apr 19, 2010 | 18.47 | 18.78 | 18.40 | 18.70 | 25,696,942 | +0.23(+1.24%) |
Apr 16, 2010 | 18.47 | 18.54 | 18.39 | 18.47 | 22,485,558 | -0.04(-0.19%) |
Apr 15, 2010 | 18.49 | 18.54 | 18.41 | 18.51 | 20,378,108 | +0.02(+0.10%) |
Apr 14, 2010 | 18.53 | 18.54 | 18.36 | 18.49 | 25,828,194 | +0.01(+0.06%) |
Apr 13, 2010 | 18.44 | 18.55 | 18.44 | 18.48 | 19,601,948 | +0.02(+0.10%) |
Apr 12, 2010 | 18.58 | 18.58 | 18.36 | 18.46 | 18,420,308 | -0.02(-0.11%) |
Apr 09, 2010 | 18.35 | 18.53 | 18.33 | 18.48 | 15,928,486 | +0.16(+0.86%) |
Apr 08, 2010 | 18.44 | 18.47 | 18.30 | 18.33 | 20,683,080 | -0.08(-0.42%) |
Apr 07, 2010 | 18.47 | 18.55 | 18.36 | 18.40 | 28,163,754 | -0.12(-0.64%) |
Apr 06, 2010 | 18.53 | 18.62 | 18.43 | 18.52 | 20,670,978 | +0.01(+0.08%) |
Apr 05, 2010 | 18.58 | 18.67 | 18.47 | 18.51 | 15,234,565 | -0.06(-0.30%) |
Apr 01, 2010 | 18.51 | 18.56 | 18.56 | 18.56 | 36,810,028 | +0.10(+0.53%) |
Mar 31, 2010 | 18.42 | 18.58 | 18.30 | 18.47 | 21,722,262 | +0.06(+0.32%) |
Mar 30, 2010 | 18.59 | 18.67 | 18.40 | 18.41 | 38,309,156 | -0.21(-1.15%) |
Mar 29, 2010 | 18.61 | 18.63 | 18.48 | 18.62 | 30,117,166 | +0.08(+0.42%) |
Mar 26, 2010 | 18.82 | 18.85 | 18.38 | 18.54 | 34,243,844 | -0.22(-1.16%) |
Mar 25, 2010 | 19.03 | 19.04 | 18.75 | 18.76 | 24,278,738 | -0.12(-0.65%) |
Mar 24, 2010 | 19.02 | 19.05 | 18.85 | 18.88 | 18,074,872 | -0.16(-0.86%) |
Mar 23, 2010 | 18.97 | 19.07 | 18.87 | 19.05 | 13,282,708 | +0.16(+0.87%) |
Mar 22, 2010 | 18.72 | 19.01 | 18.68 | 18.88 | 21,439,146 | +0.14(+0.77%) |
Mar 19, 2010 | 18.89 | 18.89 | 18.65 | 18.74 | 46,580,876 | -0.11(-0.58%) |
Mar 18, 2010 | 19.08 | 19.12 | 18.79 | 18.85 | 43,859,100 | -0.26(-1.34%) |
Mar 17, 2010 | 19.22 | 19.24 | 19.03 | 19.10 | 21,032,170 | -0.06(-0.33%) |
Mar 16, 2010 | 19.22 | 19.28 | 19.09 | 19.17 | 17,001,586 | -0.04(-0.22%) |
Mar 15, 2010 | 19.07 | 19.21 | 18.97 | 19.21 | 21,086,206 | +0.10(+0.51%) |
Mar 12, 2010 | 19.29 | 19.30 | 18.83 | 19.11 | 46,303,164 | -0.36(-1.84%) |
Mar 11, 2010 | 19.29 | 19.47 | 19.23 | 19.47 | 16,294,946 | +0.18(+0.93%) |
Mar 10, 2010 | 19.21 | 19.47 | 19.18 | 19.29 | 23,269,720 | +0.08(+0.42%) |
Mar 09, 2010 | 19.00 | 19.27 | 18.97 | 19.21 | 16,818,584 | +0.13(+0.70%) |
Mar 08, 2010 | 19.06 | 19.12 | 18.97 | 19.08 | 12,300,033 | +0.04(+0.18%) |
Mar 05, 2010 | 18.98 | 19.07 | 18.97 | 19.04 | 20,930,362 | +0.08(+0.44%) |
Mar 04, 2010 | 18.96 | 19.10 | 18.90 | 18.96 | 18,147,830 | +0.00(+0.00%) |
Mar 03, 2010 | 19.14 | 19.22 | 18.90 | 18.96 | 19,128,918 | -0.18(-0.92%) |
Mar 02, 2010 | 19.01 | 19.17 | 18.97 | 19.13 | 14,261,293 | +0.10(+0.53%) |
Mar 01, 2010 | 19.06 | 19.16 | 18.98 | 19.03 | 13,005,204 | +0.00(+0.02%) |
Feb 26, 2010 | 18.99 | 19.12 | 18.88 | 19.03 | 20,086,278 | +0.06(+0.30%) |
Feb 25, 2010 | 18.92 | 19.00 | 18.79 | 18.97 | 16,843,250 | -0.09(-0.48%) |
Feb 24, 2010 | 19.00 | 19.12 | 18.90 | 19.06 | 19,355,572 | +0.14(+0.76%) |
Feb 23, 2010 | 19.01 | 19.09 | 18.84 | 18.92 | 19,119,062 | -0.15(-0.79%) |
Feb 22, 2010 | 19.10 | 19.11 | 18.92 | 19.07 | 16,378,333 | +0.01(+0.04%) |
Feb 19, 2010 | 19.24 | 19.24 | 18.96 | 19.06 | 27,534,578 | -0.21(-1.07%) |
Feb 18, 2010 | 19.17 | 19.28 | 19.16 | 19.27 | 15,290,382 | +0.08(+0.40%) |
Feb 17, 2010 | 19.21 | 19.27 | 19.13 | 19.19 | 18,184,594 | +0.06(+0.29%) |
Feb 16, 2010 | 19.01 | 19.17 | 18.85 | 19.14 | 21,546,740 | +0.23(+1.22%) |
Feb 12, 2010 | 18.65 | 18.90 | 18.90 | 18.90 | 50,110,820 | +0.14(+0.73%) |
Feb 11, 2010 | 18.67 | 18.83 | 18.55 | 18.77 | 18,359,226 | +0.10(+0.53%) |
Feb 10, 2010 | 18.67 | 18.75 | 18.46 | 18.67 | 21,187,520 | -0.03(-0.17%) |
Feb 09, 2010 | 18.80 | 18.92 | 18.70 | 18.70 | 31,794,714 | -0.13(-0.67%) |
Feb 08, 2010 | 18.88 | 18.91 | 18.69 | 18.83 | 20,340,834 | -0.09(-0.48%) |
Feb 05, 2010 | 18.80 | 18.97 | 18.68 | 18.92 | 30,859,336 | +0.05(+0.28%) |
Feb 04, 2010 | 19.19 | 19.19 | 18.86 | 18.87 | 26,237,798 | -0.24(-1.25%) |
Feb 03, 2010 | 19.06 | 19.20 | 18.96 | 19.10 | 19,379,440 | +0.02(+0.11%) |
Feb 02, 2010 | 18.68 | 19.14 | 18.65 | 19.08 | 23,561,506 | +0.36(+1.94%) |