Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.02 | 19.31 | 19.02 | 19.19 | 2,174,098 | +0.08(+0.43%) |
Apr 29, 2010 | 18.58 | 19.17 | 18.57 | 19.11 | 1,995,990 | +0.56(+3.02%) |
Apr 28, 2010 | 18.57 | 18.65 | 18.45 | 18.55 | 1,357,125 | -0.22(-1.16%) |
Apr 27, 2010 | 18.57 | 18.79 | 18.39 | 18.76 | 1,962,463 | +0.21(+1.12%) |
Apr 26, 2010 | 18.67 | 18.72 | 18.48 | 18.56 | 542,668 | -0.20(-1.05%) |
Apr 23, 2010 | 18.39 | 18.79 | 18.35 | 18.75 | 1,452,352 | +0.20(+1.06%) |
Apr 22, 2010 | 18.45 | 18.70 | 18.38 | 18.56 | 1,809,852 | -0.01(-0.06%) |
Apr 21, 2010 | 18.69 | 18.71 | 18.47 | 18.57 | 845,463 | -0.30(-1.59%) |
Apr 20, 2010 | 18.89 | 19.01 | 18.80 | 18.87 | 1,308,287 | +0.26(+1.39%) |
Apr 19, 2010 | 18.53 | 18.62 | 18.43 | 18.61 | 1,537,858 | -0.11(-0.61%) |
Apr 16, 2010 | 18.70 | 18.73 | 18.51 | 18.72 | 2,156,905 | -0.04(-0.22%) |
Apr 15, 2010 | 18.47 | 18.76 | 18.47 | 18.76 | 1,469,249 | +0.00(+0.00%) |
Apr 14, 2010 | 18.66 | 18.76 | 18.65 | 18.76 | 537,838 | +0.20(+1.06%) |
Apr 13, 2010 | 18.20 | 18.61 | 18.20 | 18.57 | 1,450,673 | +0.21(+1.13%) |
Apr 12, 2010 | 18.33 | 18.42 | 18.23 | 18.36 | 577,344 | -0.13(-0.73%) |
Apr 09, 2010 | 18.30 | 18.53 | 18.30 | 18.49 | 860,734 | +0.17(+0.91%) |
Apr 08, 2010 | 18.34 | 18.38 | 18.22 | 18.33 | 951,497 | -0.10(-0.56%) |
Apr 07, 2010 | 18.31 | 18.44 | 18.31 | 18.43 | 570,633 | +0.17(+0.91%) |
Apr 06, 2010 | 18.18 | 18.27 | 18.10 | 18.27 | 861,600 | +0.12(+0.69%) |
Apr 05, 2010 | 18.06 | 18.15 | 17.93 | 18.14 | 448,290 | +0.05(+0.29%) |
Apr 01, 2010 | 18.07 | 18.09 | 18.09 | 18.09 | 856,429 | +0.20(+1.10%) |
Mar 31, 2010 | 17.92 | 18.04 | 17.82 | 17.89 | 1,132,109 | -0.28(-1.54%) |
Mar 30, 2010 | 18.15 | 18.22 | 18.06 | 18.17 | 958,866 | -0.05(-0.28%) |
Mar 29, 2010 | 18.04 | 18.25 | 17.94 | 18.22 | 1,322,652 | +0.19(+1.03%) |
Mar 26, 2010 | 18.20 | 18.25 | 17.82 | 18.04 | 2,390,687 | -0.18(-0.97%) |
Mar 25, 2010 | 17.73 | 18.43 | 17.65 | 18.21 | 3,420,731 | +0.68(+3.90%) |
Mar 24, 2010 | 17.53 | 17.57 | 17.47 | 17.53 | 818,499 | -0.08(-0.47%) |
Mar 23, 2010 | 17.70 | 17.70 | 17.52 | 17.61 | 770,901 | -0.01(-0.06%) |
Mar 22, 2010 | 17.52 | 17.71 | 17.50 | 17.62 | 702,229 | +0.06(+0.35%) |
Mar 19, 2010 | 17.77 | 17.78 | 17.49 | 17.56 | 1,632,203 | -0.12(-0.70%) |
Mar 18, 2010 | 17.96 | 17.96 | 17.65 | 17.68 | 1,025,811 | -0.45(-2.46%) |
Mar 17, 2010 | 18.16 | 18.19 | 18.01 | 18.13 | 809,507 | +0.13(+0.75%) |
Mar 16, 2010 | 18.00 | 18.01 | 17.78 | 18.00 | 877,129 | -0.10(-0.57%) |
Mar 15, 2010 | 18.08 | 18.14 | 18.06 | 18.10 | 1,258,357 | -0.33(-1.80%) |
Mar 12, 2010 | 18.50 | 18.53 | 18.32 | 18.43 | 596,236 | +0.04(+0.23%) |
Mar 11, 2010 | 18.24 | 18.39 | 17.98 | 18.39 | 624,538 | -0.02(-0.11%) |
Mar 10, 2010 | 18.43 | 18.44 | 18.30 | 18.41 | 1,870,380 | +0.06(+0.34%) |
Mar 09, 2010 | 18.19 | 18.58 | 18.19 | 18.35 | 1,894,032 | +0.28(+1.55%) |
Mar 08, 2010 | 17.84 | 18.15 | 17.66 | 18.07 | 2,511,635 | +0.60(+3.44%) |
Mar 05, 2010 | 17.41 | 17.51 | 17.22 | 17.47 | 1,466,336 | +0.20(+1.14%) |
Mar 04, 2010 | 17.35 | 17.35 | 17.13 | 17.27 | 805,757 | -0.08(-0.48%) |
Mar 03, 2010 | 17.41 | 17.46 | 17.29 | 17.35 | 982,547 | -0.09(-0.53%) |
Mar 02, 2010 | 17.58 | 17.58 | 17.41 | 17.45 | 1,434,457 | -0.01(-0.06%) |
Mar 01, 2010 | 17.52 | 17.57 | 17.31 | 17.46 | 836,302 | +0.17(+0.96%) |
Feb 26, 2010 | 17.22 | 17.30 | 17.14 | 17.29 | 748,634 | -0.04(-0.24%) |
Feb 25, 2010 | 17.09 | 17.37 | 16.96 | 17.33 | 1,580,299 | -0.32(-1.82%) |
Feb 24, 2010 | 17.72 | 17.77 | 17.52 | 17.65 | 1,583,934 | -0.11(-0.64%) |
Feb 23, 2010 | 17.93 | 17.99 | 17.72 | 17.77 | 1,466,694 | -0.11(-0.64%) |
Feb 22, 2010 | 17.98 | 18.00 | 17.85 | 17.88 | 1,053,245 | +0.11(+0.64%) |
Feb 19, 2010 | 17.62 | 17.85 | 17.56 | 17.77 | 897,987 | -0.15(-0.81%) |
Feb 18, 2010 | 17.79 | 17.93 | 17.58 | 17.91 | 670,985 | +0.21(+1.17%) |
Feb 17, 2010 | 17.99 | 17.99 | 17.66 | 17.71 | 780,350 | +0.11(+0.65%) |
Feb 16, 2010 | 17.52 | 17.61 | 17.38 | 17.59 | 1,429,649 | +0.28(+1.62%) |
Feb 12, 2010 | 17.32 | 17.31 | 17.31 | 17.31 | 1,160,685 | -0.17(-0.95%) |
Feb 11, 2010 | 17.67 | 17.67 | 17.33 | 17.48 | 1,257,825 | +0.13(+0.78%) |
Feb 10, 2010 | 17.38 | 17.48 | 17.24 | 17.34 | 944,373 | -0.28(-1.59%) |
Feb 09, 2010 | 17.61 | 17.74 | 17.48 | 17.62 | 811,071 | +0.45(+2.60%) |
Feb 08, 2010 | 17.10 | 17.61 | 17.07 | 17.18 | 1,214,091 | +0.26(+1.53%) |
Feb 05, 2010 | 17.11 | 17.22 | 16.58 | 16.92 | 1,644,411 | -0.48(-2.74%) |
Feb 04, 2010 | 17.46 | 17.76 | 17.28 | 17.39 | 2,892,884 | -0.36(-2.04%) |
Feb 03, 2010 | 17.73 | 17.85 | 17.68 | 17.76 | 1,123,570 | -0.08(-0.46%) |
Feb 02, 2010 | 17.81 | 17.91 | 17.59 | 17.84 | 1,727,688 | +0.05(+0.26%) |