Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.55 | 19.88 | 19.48 | 19.48 | 857,882 | -0.16(-0.82%) |
Apr 29, 2010 | 19.20 | 20.01 | 19.20 | 19.64 | 2,586,780 | +0.56(+2.94%) |
Apr 28, 2010 | 19.05 | 19.16 | 18.99 | 19.08 | 704,950 | +0.06(+0.34%) |
Apr 27, 2010 | 19.18 | 19.47 | 18.99 | 19.01 | 743,933 | -0.24(-1.26%) |
Apr 26, 2010 | 19.38 | 19.57 | 19.26 | 19.26 | 718,157 | -0.14(-0.73%) |
Apr 23, 2010 | 19.10 | 19.42 | 19.08 | 19.40 | 479,122 | +0.33(+1.71%) |
Apr 22, 2010 | 18.99 | 19.12 | 18.74 | 19.07 | 1,136,675 | -0.15(-0.77%) |
Apr 21, 2010 | 19.61 | 19.61 | 19.12 | 19.22 | 854,019 | -0.33(-1.68%) |
Apr 20, 2010 | 19.49 | 19.55 | 19.32 | 19.55 | 342,713 | +0.06(+0.30%) |
Apr 19, 2010 | 19.61 | 19.76 | 19.32 | 19.49 | 619,427 | -0.17(-0.85%) |
Apr 16, 2010 | 19.81 | 19.83 | 19.46 | 19.66 | 1,122,547 | -0.17(-0.84%) |
Apr 15, 2010 | 19.87 | 19.93 | 19.75 | 19.83 | 325,729 | -0.05(-0.26%) |
Apr 14, 2010 | 19.69 | 19.88 | 19.65 | 19.88 | 626,837 | +0.22(+1.13%) |
Apr 13, 2010 | 19.63 | 19.76 | 19.58 | 19.66 | 889,198 | -0.00(-0.02%) |
Apr 12, 2010 | 19.75 | 19.75 | 19.57 | 19.66 | 812,430 | -0.04(-0.20%) |
Apr 09, 2010 | 19.72 | 19.74 | 19.54 | 19.70 | 981,125 | -0.04(-0.20%) |
Apr 08, 2010 | 19.54 | 19.79 | 19.41 | 19.74 | 224,235 | +0.13(+0.66%) |
Apr 07, 2010 | 19.72 | 19.77 | 19.48 | 19.61 | 818,994 | -0.10(-0.51%) |
Apr 06, 2010 | 19.70 | 19.81 | 19.69 | 19.71 | 346,189 | -0.01(-0.05%) |
Apr 05, 2010 | 19.59 | 19.76 | 19.51 | 19.72 | 379,936 | +0.21(+1.06%) |
Apr 01, 2010 | 19.46 | 19.51 | 19.51 | 19.51 | 3,212,121 | +0.16(+0.83%) |
Mar 31, 2010 | 19.45 | 19.61 | 19.32 | 19.35 | 788,797 | -0.13(-0.65%) |
Mar 30, 2010 | 19.59 | 19.59 | 19.39 | 19.48 | 471,219 | -0.11(-0.54%) |
Mar 29, 2010 | 19.60 | 19.63 | 19.53 | 19.58 | 595,788 | +0.09(+0.48%) |
Mar 26, 2010 | 19.67 | 19.78 | 19.39 | 19.49 | 689,047 | -0.15(-0.79%) |
Mar 25, 2010 | 19.91 | 20.03 | 19.63 | 19.64 | 928,534 | -0.17(-0.85%) |
Mar 24, 2010 | 19.98 | 20.04 | 19.80 | 19.81 | 871,656 | -0.22(-1.08%) |
Mar 23, 2010 | 19.78 | 20.05 | 19.72 | 20.03 | 802,543 | +0.29(+1.45%) |
Mar 22, 2010 | 19.46 | 19.84 | 19.41 | 19.74 | 1,068,014 | +0.13(+0.64%) |
Mar 19, 2010 | 19.77 | 19.82 | 19.60 | 19.62 | 1,128,019 | -0.10(-0.51%) |
Mar 18, 2010 | 19.73 | 19.80 | 19.63 | 19.72 | 410,781 | -0.05(-0.28%) |
Mar 17, 2010 | 19.86 | 19.89 | 19.73 | 19.77 | 456,955 | -0.08(-0.39%) |
Mar 16, 2010 | 19.87 | 19.87 | 19.74 | 19.85 | 539,917 | +0.07(+0.33%) |
Mar 15, 2010 | 19.69 | 19.82 | 19.66 | 19.78 | 1,215,407 | +0.28(+1.41%) |
Mar 12, 2010 | 19.83 | 19.83 | 19.32 | 19.51 | 1,468,173 | -0.15(-0.76%) |
Mar 11, 2010 | 19.45 | 19.66 | 19.29 | 19.66 | 1,199,901 | +0.18(+0.91%) |
Mar 10, 2010 | 19.29 | 19.57 | 19.29 | 19.48 | 1,633,262 | +0.23(+1.17%) |
Mar 09, 2010 | 19.10 | 19.37 | 19.08 | 19.25 | 931,044 | +0.15(+0.79%) |
Mar 08, 2010 | 19.08 | 19.14 | 19.00 | 19.10 | 640,246 | +0.05(+0.24%) |
Mar 05, 2010 | 18.81 | 19.06 | 18.81 | 19.06 | 1,650,964 | +0.34(+1.81%) |
Mar 04, 2010 | 18.86 | 18.87 | 18.64 | 18.72 | 278,136 | -0.13(-0.67%) |
Mar 03, 2010 | 18.95 | 18.99 | 18.80 | 18.84 | 907,306 | -0.43(-2.24%) |
Mar 02, 2010 | 19.17 | 19.35 | 19.07 | 19.28 | 504,084 | +0.15(+0.76%) |
Mar 01, 2010 | 18.57 | 19.14 | 18.56 | 19.13 | 1,147,893 | +0.96(+5.26%) |
Feb 26, 2010 | 18.08 | 18.24 | 17.96 | 18.18 | 282,228 | +0.13(+0.72%) |
Feb 25, 2010 | 17.91 | 18.06 | 17.81 | 18.05 | 978,476 | -0.03(-0.18%) |
Feb 24, 2010 | 18.09 | 18.21 | 18.02 | 18.08 | 335,296 | +0.07(+0.41%) |
Feb 23, 2010 | 18.31 | 18.38 | 17.99 | 18.00 | 765,351 | -0.33(-1.80%) |
Feb 22, 2010 | 18.53 | 18.54 | 18.28 | 18.33 | 261,669 | -0.13(-0.70%) |
Feb 19, 2010 | 18.40 | 18.54 | 18.30 | 18.46 | 355,471 | +0.01(+0.05%) |
Feb 18, 2010 | 18.71 | 18.72 | 18.41 | 18.45 | 837,819 | -0.24(-1.28%) |
Feb 17, 2010 | 18.46 | 18.71 | 18.36 | 18.69 | 1,004,277 | +0.33(+1.79%) |
Feb 16, 2010 | 18.45 | 18.48 | 18.13 | 18.36 | 423,133 | +0.06(+0.35%) |
Feb 12, 2010 | 17.95 | 18.30 | 18.30 | 18.30 | 3,411,020 | +0.25(+1.39%) |
Feb 11, 2010 | 17.70 | 18.12 | 17.48 | 18.05 | 1,338,371 | +0.29(+1.65%) |
Feb 10, 2010 | 17.67 | 17.85 | 17.50 | 17.75 | 484,079 | -0.05(-0.27%) |
Feb 09, 2010 | 17.76 | 17.99 | 17.64 | 17.80 | 357,410 | +0.22(+1.23%) |
Feb 08, 2010 | 17.69 | 17.76 | 17.51 | 17.58 | 443,370 | -0.14(-0.80%) |
Feb 05, 2010 | 17.80 | 18.03 | 17.25 | 17.73 | 1,279,495 | -0.02(-0.11%) |
Feb 04, 2010 | 18.39 | 18.46 | 17.70 | 17.75 | 1,183,555 | -0.86(-4.60%) |
Feb 03, 2010 | 18.57 | 18.61 | 18.35 | 18.60 | 1,778,684 | +0.06(+0.33%) |
Feb 02, 2010 | 18.17 | 18.54 | 18.00 | 18.54 | 1,676,858 | +0.51(+2.82%) |