Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.24 | 18.28 | 17.73 | 17.74 | 6,464,393 | -0.47(-2.56%) |
Apr 29, 2010 | 18.14 | 18.23 | 17.92 | 18.21 | 5,173,758 | +0.12(+0.64%) |
Apr 28, 2010 | 18.10 | 18.17 | 17.92 | 18.09 | 5,697,885 | +0.04(+0.21%) |
Apr 27, 2010 | 18.35 | 18.49 | 18.02 | 18.05 | 7,906,992 | -0.33(-1.78%) |
Apr 26, 2010 | 18.27 | 18.47 | 18.22 | 18.38 | 4,002,219 | +0.08(+0.42%) |
Apr 23, 2010 | 18.44 | 18.44 | 18.10 | 18.30 | 6,251,170 | -0.14(-0.76%) |
Apr 22, 2010 | 18.17 | 18.45 | 17.98 | 18.44 | 4,547,589 | +0.16(+0.85%) |
Apr 21, 2010 | 18.08 | 18.30 | 18.05 | 18.28 | 4,214,391 | +0.13(+0.73%) |
Apr 20, 2010 | 17.77 | 18.35 | 17.77 | 18.15 | 6,369,528 | +0.38(+2.14%) |
Apr 19, 2010 | 17.75 | 17.91 | 17.58 | 17.77 | 4,929,291 | +0.02(+0.09%) |
Apr 16, 2010 | 17.87 | 18.07 | 17.72 | 17.75 | 6,126,734 | -0.17(-0.95%) |
Apr 15, 2010 | 18.03 | 18.08 | 17.89 | 17.93 | 4,550,760 | -0.13(-0.73%) |
Apr 14, 2010 | 17.83 | 18.10 | 17.79 | 18.06 | 4,269,404 | +0.23(+1.31%) |
Apr 13, 2010 | 17.77 | 17.89 | 17.66 | 17.82 | 4,252,131 | -0.10(-0.56%) |
Apr 12, 2010 | 17.88 | 17.98 | 17.76 | 17.93 | 3,408,998 | +0.09(+0.52%) |
Apr 09, 2010 | 17.75 | 17.86 | 17.71 | 17.83 | 4,639,748 | +0.06(+0.35%) |
Apr 08, 2010 | 17.53 | 17.91 | 17.48 | 17.77 | 5,495,500 | +0.18(+1.02%) |
Apr 07, 2010 | 18.10 | 18.12 | 17.53 | 17.59 | 10,987,356 | -0.60(-3.29%) |
Apr 06, 2010 | 18.00 | 18.25 | 17.51 | 18.19 | 22,396,336 | -0.35(-1.89%) |
Apr 05, 2010 | 18.17 | 18.59 | 18.11 | 18.54 | 4,623,128 | +0.44(+2.40%) |
Apr 01, 2010 | 18.22 | 18.10 | 18.10 | 18.10 | 4,121,358 | -0.14(-0.77%) |
Mar 31, 2010 | 18.18 | 18.38 | 18.10 | 18.24 | 4,820,749 | +0.03(+0.17%) |
Mar 30, 2010 | 18.17 | 18.36 | 18.07 | 18.21 | 3,139,983 | +0.04(+0.21%) |
Mar 29, 2010 | 18.13 | 18.35 | 18.13 | 18.17 | 3,909,177 | -0.02(-0.13%) |
Mar 26, 2010 | 18.33 | 18.33 | 18.07 | 18.20 | 5,265,365 | -0.03(-0.17%) |
Mar 25, 2010 | 18.43 | 18.57 | 18.21 | 18.23 | 5,956,618 | -0.21(-1.14%) |
Mar 24, 2010 | 18.39 | 18.50 | 18.38 | 18.44 | 4,225,614 | -0.06(-0.34%) |
Mar 23, 2010 | 18.34 | 18.52 | 18.19 | 18.50 | 6,231,494 | +0.16(+0.85%) |
Mar 22, 2010 | 18.19 | 18.41 | 18.10 | 18.35 | 5,914,495 | +0.12(+0.64%) |
Mar 19, 2010 | 18.46 | 18.46 | 17.99 | 18.23 | 6,303,011 | -0.05(-0.26%) |
Mar 18, 2010 | 18.30 | 18.35 | 18.17 | 18.28 | 3,457,953 | +0.00(+0.00%) |
Mar 17, 2010 | 18.14 | 18.37 | 18.07 | 18.28 | 5,030,589 | +0.21(+1.16%) |
Mar 16, 2010 | 17.90 | 18.08 | 17.84 | 18.07 | 5,010,787 | +0.19(+1.09%) |
Mar 15, 2010 | 17.78 | 17.93 | 17.65 | 17.87 | 4,931,280 | +0.16(+0.92%) |
Mar 12, 2010 | 17.61 | 17.76 | 17.50 | 17.71 | 5,197,552 | +0.09(+0.53%) |
Mar 11, 2010 | 17.57 | 17.65 | 17.42 | 17.61 | 7,397,629 | +0.05(+0.27%) |
Mar 10, 2010 | 17.83 | 17.83 | 17.45 | 17.57 | 9,696,699 | -0.21(-1.18%) |
Mar 09, 2010 | 17.65 | 17.87 | 17.61 | 17.78 | 4,541,128 | +0.05(+0.26%) |
Mar 08, 2010 | 17.74 | 17.79 | 17.65 | 17.73 | 3,647,686 | -0.02(-0.13%) |
Mar 05, 2010 | 17.46 | 17.81 | 17.45 | 17.75 | 7,094,844 | +0.26(+1.47%) |
Mar 04, 2010 | 17.61 | 17.65 | 17.45 | 17.50 | 5,312,120 | -0.15(-0.84%) |
Mar 03, 2010 | 17.68 | 17.74 | 17.57 | 17.65 | 4,621,192 | +0.03(+0.18%) |
Mar 02, 2010 | 17.75 | 17.88 | 17.56 | 17.61 | 5,098,321 | -0.13(-0.74%) |
Mar 01, 2010 | 17.56 | 17.86 | 17.56 | 17.75 | 3,407,596 | +0.26(+1.47%) |
Feb 26, 2010 | 17.49 | 17.51 | 17.32 | 17.49 | 3,717,637 | +0.00(+0.00%) |
Feb 25, 2010 | 17.19 | 17.52 | 17.09 | 17.49 | 4,744,756 | -0.05(-0.27%) |
Feb 24, 2010 | 17.32 | 17.68 | 17.31 | 17.54 | 4,903,683 | +0.34(+1.99%) |
Feb 23, 2010 | 17.34 | 17.48 | 17.16 | 17.19 | 4,072,722 | -0.16(-0.94%) |
Feb 22, 2010 | 17.53 | 17.54 | 17.22 | 17.36 | 4,535,137 | -0.14(-0.80%) |
Feb 19, 2010 | 17.51 | 17.68 | 17.41 | 17.50 | 4,545,021 | +0.03(+0.18%) |
Feb 18, 2010 | 17.22 | 17.48 | 17.16 | 17.47 | 4,531,175 | +0.28(+1.63%) |
Feb 17, 2010 | 17.29 | 17.30 | 17.11 | 17.19 | 3,818,868 | +0.09(+0.50%) |
Feb 16, 2010 | 16.83 | 17.11 | 16.76 | 17.10 | 5,287,823 | +0.32(+1.90%) |
Feb 12, 2010 | 16.66 | 16.78 | 16.78 | 16.78 | 6,487,503 | -0.11(-0.64%) |
Feb 11, 2010 | 16.86 | 16.91 | 16.56 | 16.89 | 3,593,671 | +0.12(+0.70%) |
Feb 10, 2010 | 16.93 | 17.00 | 16.65 | 16.77 | 4,693,697 | -0.11(-0.64%) |
Feb 09, 2010 | 16.93 | 16.98 | 16.73 | 16.88 | 5,127,053 | +0.19(+1.12%) |
Feb 08, 2010 | 16.86 | 16.91 | 16.60 | 16.70 | 3,317,769 | -0.15(-0.88%) |
Feb 05, 2010 | 16.75 | 16.91 | 16.56 | 16.84 | 8,442,963 | +0.10(+0.60%) |
Feb 04, 2010 | 17.00 | 17.07 | 16.69 | 16.74 | 7,012,324 | -0.35(-2.04%) |
Feb 03, 2010 | 17.05 | 17.13 | 16.95 | 17.09 | 5,056,678 | -0.09(-0.50%) |
Feb 02, 2010 | 17.08 | 17.25 | 16.95 | 17.18 | 7,785,758 | +0.09(+0.54%) |