Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.36 | 19.36 | 19.06 | 19.06 | 4,683,064 | -0.20(-1.04%) |
Apr 29, 2010 | 19.21 | 19.28 | 19.06 | 19.26 | 4,928,779 | +0.05(+0.26%) |
Apr 28, 2010 | 19.36 | 19.49 | 19.15 | 19.21 | 4,240,817 | -0.08(-0.42%) |
Apr 27, 2010 | 19.57 | 19.70 | 19.25 | 19.29 | 4,616,353 | -0.31(-1.61%) |
Apr 26, 2010 | 19.57 | 19.66 | 19.48 | 19.61 | 2,885,692 | +0.02(+0.13%) |
Apr 23, 2010 | 19.46 | 19.61 | 19.31 | 19.59 | 3,539,485 | +0.12(+0.62%) |
Apr 22, 2010 | 19.29 | 19.48 | 19.15 | 19.46 | 3,511,276 | +0.08(+0.40%) |
Apr 21, 2010 | 19.32 | 19.40 | 19.22 | 19.39 | 2,986,763 | +0.01(+0.06%) |
Apr 20, 2010 | 19.29 | 19.41 | 19.20 | 19.38 | 2,639,218 | +0.19(+0.97%) |
Apr 19, 2010 | 19.01 | 19.21 | 18.96 | 19.19 | 4,294,690 | +0.16(+0.84%) |
Apr 16, 2010 | 19.24 | 19.28 | 19.00 | 19.03 | 6,694,705 | -0.25(-1.28%) |
Apr 15, 2010 | 19.38 | 19.38 | 19.20 | 19.28 | 3,603,963 | -0.11(-0.54%) |
Apr 14, 2010 | 19.19 | 19.39 | 19.17 | 19.38 | 2,584,987 | +0.15(+0.80%) |
Apr 13, 2010 | 19.24 | 19.27 | 19.09 | 19.23 | 2,479,039 | +0.02(+0.10%) |
Apr 12, 2010 | 19.26 | 19.28 | 19.10 | 19.21 | 3,569,797 | -0.07(-0.35%) |
Apr 09, 2010 | 19.08 | 19.29 | 19.01 | 19.28 | 3,219,401 | +0.20(+1.04%) |
Apr 08, 2010 | 18.80 | 19.12 | 18.77 | 19.08 | 6,281,936 | +0.15(+0.82%) |
Apr 07, 2010 | 19.14 | 19.23 | 18.86 | 18.92 | 4,868,742 | -0.20(-1.07%) |
Apr 06, 2010 | 19.15 | 19.20 | 19.07 | 19.13 | 3,545,118 | -0.06(-0.32%) |
Apr 05, 2010 | 19.00 | 19.26 | 18.96 | 19.19 | 4,304,706 | +0.22(+1.17%) |
Apr 01, 2010 | 18.97 | 18.97 | 18.97 | 18.97 | 6,653,646 | +0.00(+0.00%) |
Mar 31, 2010 | 19.10 | 19.16 | 18.94 | 18.97 | 5,079,593 | -0.21(-1.10%) |
Mar 30, 2010 | 19.23 | 19.36 | 19.10 | 19.18 | 4,788,283 | -0.08(-0.42%) |
Mar 29, 2010 | 19.31 | 19.43 | 19.14 | 19.26 | 4,309,949 | -0.01(-0.06%) |
Mar 26, 2010 | 19.18 | 19.41 | 19.17 | 19.27 | 7,153,157 | +0.09(+0.45%) |
Mar 25, 2010 | 19.49 | 19.67 | 19.13 | 19.18 | 13,069,179 | -0.78(-3.93%) |
Mar 24, 2010 | 20.18 | 20.22 | 19.93 | 19.97 | 6,349,521 | -0.26(-1.28%) |
Mar 23, 2010 | 20.26 | 20.26 | 20.05 | 20.23 | 3,366,375 | +0.17(+0.83%) |
Mar 22, 2010 | 19.80 | 20.12 | 19.77 | 20.06 | 3,323,870 | +0.20(+0.99%) |
Mar 19, 2010 | 20.18 | 20.22 | 19.76 | 19.86 | 7,633,350 | -0.19(-0.92%) |
Mar 18, 2010 | 20.06 | 20.14 | 19.97 | 20.05 | 4,268,289 | +0.02(+0.12%) |
Mar 17, 2010 | 19.93 | 20.10 | 19.91 | 20.02 | 4,649,995 | +0.09(+0.43%) |
Mar 16, 2010 | 20.07 | 20.13 | 19.88 | 19.94 | 4,590,010 | -0.09(-0.46%) |
Mar 15, 2010 | 19.91 | 20.04 | 19.77 | 20.03 | 3,192,757 | +0.19(+0.96%) |
Mar 12, 2010 | 19.70 | 19.90 | 19.60 | 19.84 | 3,651,856 | +0.15(+0.78%) |
Mar 11, 2010 | 19.54 | 19.69 | 19.50 | 19.68 | 2,286,627 | +0.06(+0.28%) |
Mar 10, 2010 | 19.47 | 19.70 | 19.46 | 19.63 | 3,766,172 | +0.18(+0.94%) |
Mar 09, 2010 | 19.29 | 19.53 | 19.24 | 19.45 | 3,613,632 | +0.15(+0.78%) |
Mar 08, 2010 | 19.28 | 19.42 | 19.15 | 19.29 | 3,696,991 | +0.08(+0.42%) |
Mar 05, 2010 | 18.83 | 19.27 | 18.78 | 19.21 | 4,380,521 | +0.49(+2.60%) |
Mar 04, 2010 | 18.83 | 18.84 | 18.64 | 18.73 | 3,866,672 | -0.02(-0.10%) |
Mar 03, 2010 | 18.76 | 18.84 | 18.60 | 18.75 | 4,666,975 | +0.23(+1.23%) |
Mar 02, 2010 | 18.69 | 18.73 | 18.48 | 18.52 | 4,013,111 | -0.19(-0.99%) |
Mar 01, 2010 | 18.67 | 18.76 | 18.44 | 18.70 | 3,749,320 | +0.22(+1.17%) |
Feb 26, 2010 | 18.47 | 18.52 | 18.34 | 18.49 | 3,752,564 | +0.09(+0.47%) |
Feb 25, 2010 | 18.47 | 18.54 | 18.26 | 18.40 | 5,969,923 | -0.31(-1.68%) |
Feb 24, 2010 | 18.71 | 18.88 | 18.63 | 18.71 | 5,552,333 | +0.14(+0.73%) |
Feb 23, 2010 | 18.54 | 18.81 | 18.43 | 18.58 | 4,144,743 | -0.12(-0.66%) |
Feb 22, 2010 | 18.67 | 18.79 | 18.62 | 18.70 | 2,431,410 | +0.04(+0.20%) |
Feb 19, 2010 | 18.60 | 18.70 | 18.48 | 18.67 | 4,278,284 | +0.04(+0.23%) |
Feb 18, 2010 | 18.63 | 18.72 | 18.55 | 18.62 | 3,913,149 | +0.05(+0.27%) |
Feb 17, 2010 | 18.52 | 18.60 | 18.47 | 18.57 | 3,029,872 | +0.13(+0.70%) |
Feb 16, 2010 | 18.44 | 18.47 | 18.21 | 18.44 | 2,911,777 | +0.21(+1.15%) |
Feb 12, 2010 | 17.89 | 18.23 | 18.23 | 18.23 | 5,864,091 | +0.06(+0.34%) |
Feb 11, 2010 | 17.91 | 18.22 | 17.79 | 18.17 | 3,984,927 | +0.22(+1.20%) |
Feb 10, 2010 | 17.95 | 18.05 | 17.79 | 17.95 | 2,934,651 | -0.02(-0.10%) |
Feb 09, 2010 | 17.99 | 18.12 | 17.84 | 17.97 | 4,659,863 | +0.15(+0.87%) |
Feb 08, 2010 | 17.73 | 17.96 | 17.73 | 17.82 | 4,532,755 | -0.05(-0.28%) |
Feb 05, 2010 | 17.87 | 17.95 | 17.60 | 17.87 | 6,667,317 | -0.02(-0.14%) |
Feb 04, 2010 | 18.06 | 18.11 | 17.81 | 17.89 | 7,837,129 | -0.31(-1.70%) |
Feb 03, 2010 | 18.22 | 18.29 | 18.09 | 18.20 | 3,924,425 | -0.02(-0.10%) |
Feb 02, 2010 | 18.13 | 18.29 | 17.89 | 18.22 | 5,535,119 | +0.12(+0.65%) |