Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.49 | 18.51 | 18.30 | 18.39 | 5,202,964 | -0.10(-0.56%) |
Apr 29, 2010 | 18.47 | 18.57 | 18.39 | 18.49 | 3,139,399 | +0.11(+0.59%) |
Apr 28, 2010 | 18.47 | 18.50 | 18.25 | 18.38 | 5,674,282 | -0.14(-0.75%) |
Apr 27, 2010 | 18.64 | 18.70 | 18.36 | 18.52 | 7,178,677 | -0.55(-2.90%) |
Apr 26, 2010 | 19.09 | 19.15 | 19.07 | 19.07 | 2,598,591 | +0.03(+0.18%) |
Apr 23, 2010 | 18.84 | 19.05 | 18.79 | 19.04 | 3,202,693 | +0.00(+0.00%) |
Apr 22, 2010 | 19.12 | 19.25 | 18.88 | 19.04 | 5,878,177 | -0.19(-1.00%) |
Apr 21, 2010 | 19.32 | 19.33 | 19.13 | 19.23 | 29,902 | -0.21(-1.09%) |
Apr 20, 2010 | 19.45 | 19.53 | 19.38 | 19.44 | 5,497 | +0.02(+0.13%) |
Apr 19, 2010 | 19.28 | 19.42 | 19.26 | 19.42 | 2,092,430 | -0.09(-0.48%) |
Apr 16, 2010 | 19.59 | 19.68 | 19.42 | 19.51 | 3,157,807 | +0.05(+0.28%) |
Apr 15, 2010 | 19.43 | 19.57 | 19.41 | 19.46 | 2,542,897 | -0.00(-0.03%) |
Apr 14, 2010 | 19.53 | 19.59 | 19.45 | 19.46 | 3,992,060 | -0.01(-0.05%) |
Apr 13, 2010 | 19.45 | 19.49 | 19.31 | 19.47 | 3,137,430 | +0.18(+0.92%) |
Apr 12, 2010 | 19.29 | 19.41 | 19.24 | 19.30 | 2,542,696 | -0.03(-0.18%) |
Apr 09, 2010 | 19.38 | 19.40 | 19.27 | 19.33 | 3,525,241 | +0.17(+0.88%) |
Apr 08, 2010 | 19.15 | 19.23 | 19.10 | 19.16 | 3,507,510 | +0.05(+0.26%) |
Apr 07, 2010 | 19.16 | 19.29 | 19.06 | 19.11 | 5,592,614 | +0.01(+0.05%) |
Apr 06, 2010 | 18.78 | 19.22 | 18.78 | 19.10 | 6,537,578 | -0.02(-0.13%) |
Apr 05, 2010 | 19.14 | 19.14 | 19.02 | 19.13 | 1,791,296 | +0.12(+0.62%) |
Apr 01, 2010 | 18.97 | 19.01 | 19.01 | 19.01 | 2,218,023 | +0.01(+0.08%) |
Mar 31, 2010 | 18.81 | 19.08 | 18.81 | 19.00 | 3,629,582 | +0.14(+0.76%) |
Mar 30, 2010 | 18.90 | 18.93 | 18.78 | 18.85 | 1,970,173 | +0.05(+0.29%) |
Mar 29, 2010 | 18.75 | 18.85 | 18.73 | 18.80 | 1,937,838 | +0.05(+0.26%) |
Mar 26, 2010 | 18.77 | 18.83 | 18.71 | 18.75 | 2,387,992 | -0.20(-1.04%) |
Mar 25, 2010 | 19.13 | 19.13 | 18.95 | 18.95 | 3,623,558 | -0.11(-0.57%) |
Mar 24, 2010 | 19.09 | 19.15 | 18.99 | 19.05 | 3,715,059 | -0.17(-0.87%) |
Mar 23, 2010 | 19.07 | 19.25 | 19.06 | 19.22 | 3,479,546 | -0.01(-0.08%) |
Mar 22, 2010 | 19.15 | 19.36 | 19.10 | 19.24 | 3,706,278 | +0.22(+1.14%) |
Mar 19, 2010 | 19.02 | 19.10 | 18.92 | 19.02 | 5,562,558 | -0.32(-1.66%) |
Mar 18, 2010 | 19.06 | 19.35 | 19.04 | 19.34 | 6,743,127 | +0.70(+3.76%) |
Mar 17, 2010 | 18.71 | 18.71 | 18.50 | 18.64 | 3,268,832 | +0.00(+0.03%) |
Mar 16, 2010 | 18.56 | 18.69 | 18.49 | 18.64 | 2,752,265 | +0.03(+0.16%) |
Mar 15, 2010 | 18.55 | 18.61 | 18.53 | 18.61 | 3,113,088 | -0.04(-0.24%) |
Mar 12, 2010 | 18.68 | 18.71 | 18.58 | 18.65 | 2,687,367 | -0.01(-0.05%) |
Mar 11, 2010 | 18.57 | 18.66 | 18.47 | 18.66 | 2,186,421 | +0.09(+0.48%) |
Mar 10, 2010 | 18.49 | 18.62 | 18.48 | 18.57 | 2,391,815 | -0.03(-0.16%) |
Mar 09, 2010 | 18.52 | 18.62 | 18.49 | 18.60 | 2,221,831 | +0.17(+0.94%) |
Mar 08, 2010 | 18.43 | 18.51 | 18.37 | 18.43 | 3,324,851 | -0.08(-0.45%) |
Mar 05, 2010 | 18.27 | 18.58 | 18.25 | 18.51 | 3,807,527 | +0.08(+0.45%) |
Mar 04, 2010 | 18.50 | 18.53 | 18.40 | 18.43 | 2,933,152 | +0.00(+0.03%) |
Mar 03, 2010 | 18.40 | 18.54 | 18.35 | 18.42 | 2,209,324 | +0.06(+0.35%) |
Mar 02, 2010 | 18.31 | 18.46 | 18.26 | 18.36 | 2,992,344 | +0.10(+0.54%) |
Mar 01, 2010 | 18.12 | 18.29 | 18.08 | 18.26 | 4,075,304 | -0.05(-0.30%) |
Feb 26, 2010 | 18.23 | 18.37 | 18.17 | 18.32 | 3,265,610 | +0.00(+0.03%) |
Feb 25, 2010 | 18.15 | 18.31 | 18.10 | 18.31 | 4,572,944 | -0.11(-0.61%) |
Feb 24, 2010 | 18.42 | 18.53 | 18.38 | 18.42 | 2,727,288 | -0.03(-0.17%) |
Feb 23, 2010 | 18.43 | 18.50 | 18.38 | 18.45 | 3,611,395 | +0.05(+0.27%) |
Feb 22, 2010 | 18.44 | 18.54 | 18.34 | 18.40 | 7,229,837 | -0.46(-2.46%) |
Feb 19, 2010 | 18.80 | 18.93 | 18.72 | 18.87 | 2,884,787 | -0.29(-1.49%) |
Feb 18, 2010 | 19.22 | 19.31 | 19.15 | 19.15 | 7,651,639 | -0.26(-1.32%) |
Feb 17, 2010 | 19.42 | 19.45 | 19.30 | 19.41 | 3,107,495 | +0.05(+0.28%) |
Feb 16, 2010 | 19.17 | 19.40 | 19.08 | 19.36 | 7,415,427 | +0.25(+1.29%) |
Feb 12, 2010 | 19.09 | 19.11 | 19.11 | 19.11 | 3,433,495 | +0.14(+0.73%) |
Feb 11, 2010 | 18.70 | 18.99 | 18.61 | 18.97 | 7,493,907 | +0.47(+2.53%) |
Feb 10, 2010 | 18.52 | 18.62 | 18.41 | 18.50 | 2,816,275 | -0.19(-0.99%) |
Feb 09, 2010 | 18.59 | 18.82 | 18.44 | 18.69 | 6,718,387 | +0.15(+0.81%) |
Feb 08, 2010 | 18.56 | 18.66 | 18.50 | 18.54 | 4,005,450 | +0.05(+0.26%) |
Feb 05, 2010 | 18.54 | 18.56 | 18.15 | 18.49 | 6,043,397 | -0.21(-1.12%) |
Feb 04, 2010 | 19.05 | 19.11 | 18.66 | 18.70 | 3,641,351 | -0.27(-1.41%) |
Feb 03, 2010 | 18.94 | 19.01 | 18.83 | 18.97 | 3,300,370 | -0.02(-0.10%) |
Feb 02, 2010 | 18.98 | 19.23 | 18.94 | 18.98 | 7,579,906 | +0.13(+0.70%) |