Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.48 | 18.48 | 18.13 | 18.16 | 1,500,199 | -0.25(-1.35%) |
Apr 29, 2010 | 18.33 | 18.45 | 18.21 | 18.41 | 1,652,285 | +0.29(+1.58%) |
Apr 28, 2010 | 18.41 | 18.43 | 17.94 | 18.12 | 2,767,417 | -0.27(-1.44%) |
Apr 27, 2010 | 19.02 | 19.13 | 18.38 | 18.39 | 2,392,730 | -0.86(-4.48%) |
Apr 26, 2010 | 19.35 | 19.43 | 19.21 | 19.25 | 756,276 | -0.24(-1.24%) |
Apr 23, 2010 | 19.19 | 19.54 | 19.12 | 19.49 | 1,191,603 | +0.31(+1.62%) |
Apr 22, 2010 | 19.04 | 19.33 | 18.91 | 19.18 | 1,447,062 | -0.15(-0.78%) |
Apr 21, 2010 | 19.29 | 19.34 | 19.17 | 19.33 | 1,507 | -0.14(-0.71%) |
Apr 20, 2010 | 19.44 | 19.49 | 19.38 | 19.47 | 543 | +0.24(+1.23%) |
Apr 19, 2010 | 19.05 | 19.23 | 19.01 | 19.23 | 593,548 | -0.09(-0.44%) |
Apr 16, 2010 | 19.54 | 19.60 | 19.20 | 19.32 | 1,522,175 | -0.42(-2.15%) |
Apr 15, 2010 | 19.74 | 19.80 | 19.65 | 19.75 | 438,909 | -0.09(-0.45%) |
Apr 14, 2010 | 19.70 | 19.85 | 19.63 | 19.83 | 381,136 | +0.22(+1.10%) |
Apr 13, 2010 | 19.74 | 19.75 | 19.44 | 19.62 | 993,388 | +0.05(+0.25%) |
Apr 12, 2010 | 19.58 | 19.67 | 19.54 | 19.57 | 482,449 | +0.16(+0.82%) |
Apr 09, 2010 | 19.13 | 19.50 | 19.13 | 19.41 | 841,011 | +0.44(+2.30%) |
Apr 08, 2010 | 18.81 | 19.04 | 18.74 | 18.97 | 769,565 | +0.03(+0.17%) |
Apr 07, 2010 | 19.14 | 19.16 | 18.87 | 18.94 | 1,229,371 | -0.46(-2.36%) |
Apr 06, 2010 | 19.26 | 19.41 | 19.23 | 19.40 | 1,281,690 | -0.23(-1.19%) |
Apr 05, 2010 | 19.60 | 19.70 | 19.51 | 19.63 | 386,149 | +0.15(+0.78%) |
Apr 01, 2010 | 19.34 | 19.48 | 19.48 | 19.48 | 411,458 | +0.31(+1.60%) |
Mar 31, 2010 | 19.17 | 19.25 | 19.07 | 19.17 | 857,802 | +0.11(+0.60%) |
Mar 30, 2010 | 19.29 | 19.30 | 19.05 | 19.06 | 909,238 | -0.13(-0.68%) |
Mar 29, 2010 | 19.05 | 19.19 | 19.05 | 19.19 | 548,043 | +0.17(+0.90%) |
Mar 26, 2010 | 19.04 | 19.13 | 18.92 | 19.02 | 888,415 | +0.22(+1.17%) |
Mar 25, 2010 | 19.02 | 19.11 | 18.78 | 18.80 | 920,507 | -0.06(-0.33%) |
Mar 24, 2010 | 18.75 | 18.93 | 18.72 | 18.86 | 1,427,422 | -0.35(-1.83%) |
Mar 23, 2010 | 19.01 | 19.23 | 18.92 | 19.21 | 1,019,911 | +0.20(+1.05%) |
Mar 22, 2010 | 18.72 | 19.07 | 18.70 | 19.01 | 1,925,892 | +0.11(+0.56%) |
Mar 19, 2010 | 19.07 | 19.10 | 18.72 | 18.90 | 1,141,386 | -0.30(-1.57%) |
Mar 18, 2010 | 19.29 | 19.31 | 19.01 | 19.21 | 1,706,866 | -0.29(-1.51%) |
Mar 17, 2010 | 19.57 | 19.65 | 19.44 | 19.50 | 970,254 | -0.16(-0.79%) |
Mar 16, 2010 | 19.52 | 19.70 | 19.46 | 19.66 | 636,640 | +0.25(+1.26%) |
Mar 15, 2010 | 19.32 | 19.42 | 19.31 | 19.41 | 742,877 | -0.13(-0.69%) |
Mar 12, 2010 | 19.63 | 19.65 | 19.48 | 19.54 | 1,050,378 | -0.36(-1.79%) |
Mar 11, 2010 | 19.69 | 19.92 | 19.62 | 19.90 | 1,045,842 | +0.00(+0.00%) |
Mar 10, 2010 | 19.73 | 19.97 | 19.71 | 19.90 | 1,184,749 | +0.27(+1.37%) |
Mar 09, 2010 | 19.55 | 19.71 | 19.54 | 19.63 | 1,365,524 | +0.09(+0.46%) |
Mar 08, 2010 | 19.56 | 19.59 | 19.48 | 19.54 | 605,045 | +0.13(+0.67%) |
Mar 05, 2010 | 19.04 | 19.43 | 19.01 | 19.41 | 768,480 | +0.44(+2.30%) |
Mar 04, 2010 | 19.06 | 19.11 | 18.84 | 18.97 | 389,346 | -0.10(-0.51%) |
Mar 03, 2010 | 18.99 | 19.22 | 18.95 | 19.07 | 798,242 | +0.25(+1.30%) |
Mar 02, 2010 | 18.78 | 18.90 | 18.64 | 18.83 | 694,672 | +0.16(+0.88%) |
Mar 01, 2010 | 18.49 | 18.68 | 18.41 | 18.66 | 2,088,272 | +0.24(+1.29%) |
Feb 26, 2010 | 18.26 | 18.49 | 18.10 | 18.43 | 1,846,934 | +0.02(+0.13%) |
Feb 25, 2010 | 18.12 | 18.40 | 18.05 | 18.40 | 667,895 | -0.24(-1.29%) |
Feb 24, 2010 | 18.59 | 18.76 | 18.46 | 18.64 | 530,383 | +0.20(+1.11%) |
Feb 23, 2010 | 18.74 | 18.78 | 18.42 | 18.44 | 621,990 | -0.49(-2.57%) |
Feb 22, 2010 | 19.05 | 19.06 | 18.83 | 18.92 | 753,520 | +0.01(+0.04%) |
Feb 19, 2010 | 18.76 | 18.96 | 18.67 | 18.92 | 1,200,632 | -0.17(-0.90%) |
Feb 18, 2010 | 18.88 | 19.10 | 18.85 | 19.09 | 864,861 | +0.22(+1.19%) |
Feb 17, 2010 | 19.01 | 19.10 | 18.79 | 18.86 | 685,814 | -0.18(-0.92%) |
Feb 16, 2010 | 18.64 | 19.10 | 18.55 | 19.04 | 703,685 | +0.40(+2.17%) |
Feb 12, 2010 | 18.64 | 18.63 | 18.63 | 18.63 | 1,323,962 | +0.32(+1.76%) |
Feb 11, 2010 | 18.43 | 18.50 | 18.16 | 18.31 | 2,645,174 | -0.06(-0.33%) |
Feb 10, 2010 | 18.46 | 18.48 | 18.19 | 18.37 | 3,883,242 | -0.11(-0.57%) |
Feb 09, 2010 | 18.38 | 18.67 | 18.21 | 18.48 | 1,327,017 | +0.44(+2.45%) |
Feb 08, 2010 | 18.14 | 18.45 | 18.03 | 18.04 | 1,081,373 | +0.08(+0.46%) |
Feb 05, 2010 | 18.15 | 18.23 | 17.64 | 17.96 | 1,754,073 | -0.51(-2.77%) |
Feb 04, 2010 | 18.99 | 18.99 | 18.47 | 18.47 | 1,185,554 | -0.80(-4.18%) |
Feb 03, 2010 | 19.38 | 19.48 | 19.20 | 19.27 | 755,975 | -0.30(-1.54%) |
Feb 02, 2010 | 19.38 | 19.62 | 19.26 | 19.57 | 638,965 | +0.24(+1.23%) |