Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.31 | 19.61 | 19.31 | 19.48 | 2,141,166 | +0.08(+0.43%) |
Apr 29, 2010 | 18.86 | 19.46 | 18.85 | 19.40 | 1,965,755 | +0.57(+3.02%) |
Apr 28, 2010 | 18.85 | 18.94 | 18.74 | 18.83 | 1,336,568 | -0.22(-1.16%) |
Apr 27, 2010 | 18.85 | 19.08 | 18.67 | 19.05 | 1,932,736 | +0.21(+1.12%) |
Apr 26, 2010 | 18.96 | 19.01 | 18.77 | 18.84 | 534,448 | -0.20(-1.05%) |
Apr 23, 2010 | 18.67 | 19.08 | 18.63 | 19.04 | 1,430,352 | +0.20(+1.06%) |
Apr 22, 2010 | 18.74 | 18.99 | 18.66 | 18.84 | 1,782,437 | -0.01(-0.06%) |
Apr 21, 2010 | 18.98 | 19.00 | 18.76 | 18.85 | 832,656 | -0.31(-1.59%) |
Apr 20, 2010 | 19.18 | 19.30 | 19.09 | 19.16 | 1,288,470 | +0.26(+1.39%) |
Apr 19, 2010 | 18.82 | 18.90 | 18.71 | 18.89 | 1,514,563 | -0.12(-0.61%) |
Apr 16, 2010 | 18.99 | 19.02 | 18.80 | 19.01 | 2,124,233 | -0.04(-0.22%) |
Apr 15, 2010 | 18.76 | 19.05 | 18.76 | 19.05 | 1,446,993 | +0.00(+0.00%) |
Apr 14, 2010 | 18.95 | 19.05 | 18.94 | 19.05 | 529,691 | +0.20(+1.06%) |
Apr 13, 2010 | 18.48 | 18.89 | 18.48 | 18.85 | 1,428,698 | +0.21(+1.13%) |
Apr 12, 2010 | 18.61 | 18.70 | 18.51 | 18.64 | 568,598 | -0.14(-0.73%) |
Apr 09, 2010 | 18.58 | 18.82 | 18.58 | 18.78 | 847,695 | +0.17(+0.90%) |
Apr 08, 2010 | 18.62 | 18.66 | 18.50 | 18.61 | 937,084 | -0.11(-0.56%) |
Apr 07, 2010 | 18.59 | 18.73 | 18.59 | 18.71 | 561,989 | +0.17(+0.91%) |
Apr 06, 2010 | 18.46 | 18.55 | 18.38 | 18.55 | 848,549 | +0.13(+0.69%) |
Apr 05, 2010 | 18.34 | 18.43 | 18.21 | 18.42 | 441,499 | +0.05(+0.29%) |
Apr 01, 2010 | 18.35 | 18.37 | 18.37 | 18.37 | 843,456 | +0.20(+1.10%) |
Mar 31, 2010 | 18.20 | 18.31 | 18.09 | 18.17 | 1,114,960 | -0.28(-1.54%) |
Mar 30, 2010 | 18.43 | 18.50 | 18.34 | 18.45 | 944,341 | -0.05(-0.28%) |
Mar 29, 2010 | 18.31 | 18.54 | 18.22 | 18.50 | 1,302,617 | +0.19(+1.03%) |
Mar 26, 2010 | 18.48 | 18.54 | 18.09 | 18.31 | 2,354,473 | -0.18(-0.97%) |
Mar 25, 2010 | 18.00 | 18.71 | 17.93 | 18.49 | 3,368,915 | +0.69(+3.90%) |
Mar 24, 2010 | 17.80 | 17.84 | 17.74 | 17.80 | 806,100 | -0.08(-0.47%) |
Mar 23, 2010 | 17.97 | 17.97 | 17.79 | 17.88 | 759,224 | -0.01(-0.06%) |
Mar 22, 2010 | 17.79 | 17.98 | 17.77 | 17.89 | 691,591 | +0.06(+0.35%) |
Mar 19, 2010 | 18.04 | 18.05 | 17.76 | 17.83 | 1,607,479 | -0.13(-0.70%) |
Mar 18, 2010 | 18.24 | 18.24 | 17.93 | 17.96 | 1,010,272 | -0.45(-2.46%) |
Mar 17, 2010 | 18.44 | 18.47 | 18.28 | 18.41 | 797,245 | +0.14(+0.75%) |
Mar 16, 2010 | 18.27 | 18.28 | 18.05 | 18.27 | 863,843 | -0.11(-0.57%) |
Mar 15, 2010 | 18.36 | 18.42 | 18.34 | 18.38 | 1,239,296 | -0.34(-1.80%) |
Mar 12, 2010 | 18.79 | 18.82 | 18.60 | 18.71 | 587,204 | +0.04(+0.23%) |
Mar 11, 2010 | 18.53 | 18.67 | 18.25 | 18.67 | 615,078 | -0.02(-0.11%) |
Mar 10, 2010 | 18.71 | 18.73 | 18.58 | 18.69 | 1,842,048 | +0.06(+0.34%) |
Mar 09, 2010 | 18.47 | 18.86 | 18.47 | 18.63 | 1,865,342 | +0.28(+1.55%) |
Mar 08, 2010 | 18.11 | 18.43 | 17.94 | 18.35 | 2,473,589 | +0.61(+3.44%) |
Mar 05, 2010 | 17.67 | 17.78 | 17.48 | 17.74 | 1,444,124 | +0.20(+1.14%) |
Mar 04, 2010 | 17.62 | 17.62 | 17.39 | 17.54 | 793,552 | -0.08(-0.48%) |
Mar 03, 2010 | 17.67 | 17.72 | 17.56 | 17.62 | 967,663 | -0.09(-0.53%) |
Mar 02, 2010 | 17.85 | 17.85 | 17.67 | 17.71 | 1,412,728 | -0.01(-0.06%) |
Mar 01, 2010 | 17.79 | 17.84 | 17.58 | 17.73 | 823,633 | +0.17(+0.96%) |
Feb 26, 2010 | 17.48 | 17.57 | 17.40 | 17.56 | 737,294 | -0.04(-0.24%) |
Feb 25, 2010 | 17.36 | 17.64 | 17.22 | 17.60 | 1,556,361 | -0.33(-1.82%) |
Feb 24, 2010 | 17.99 | 18.04 | 17.79 | 17.93 | 1,559,940 | -0.12(-0.64%) |
Feb 23, 2010 | 18.21 | 18.26 | 17.99 | 18.04 | 1,444,477 | -0.12(-0.64%) |
Feb 22, 2010 | 18.25 | 18.27 | 18.13 | 18.16 | 1,037,291 | +0.12(+0.64%) |
Feb 19, 2010 | 17.89 | 18.13 | 17.83 | 18.04 | 884,385 | -0.15(-0.81%) |
Feb 18, 2010 | 18.06 | 18.21 | 17.85 | 18.19 | 660,821 | +0.21(+1.17%) |
Feb 17, 2010 | 18.26 | 18.26 | 17.94 | 17.98 | 768,529 | +0.12(+0.65%) |
Feb 16, 2010 | 17.79 | 17.88 | 17.65 | 17.86 | 1,407,993 | +0.28(+1.62%) |
Feb 12, 2010 | 17.59 | 17.58 | 17.58 | 17.58 | 1,143,103 | -0.17(-0.95%) |
Feb 11, 2010 | 17.95 | 17.95 | 17.60 | 17.75 | 1,238,771 | +0.14(+0.78%) |
Feb 10, 2010 | 17.65 | 17.75 | 17.50 | 17.61 | 930,068 | -0.28(-1.59%) |
Feb 09, 2010 | 17.88 | 18.01 | 17.75 | 17.89 | 798,785 | +0.45(+2.60%) |
Feb 08, 2010 | 17.37 | 17.88 | 17.34 | 17.44 | 1,195,701 | +0.26(+1.53%) |
Feb 05, 2010 | 17.38 | 17.48 | 16.83 | 17.18 | 1,619,502 | -0.48(-2.74%) |
Feb 04, 2010 | 17.73 | 18.03 | 17.55 | 17.66 | 2,849,063 | -0.37(-2.04%) |
Feb 03, 2010 | 18.00 | 18.13 | 17.96 | 18.03 | 1,106,551 | -0.08(-0.46%) |
Feb 02, 2010 | 18.08 | 18.19 | 17.86 | 18.11 | 1,701,517 | +0.05(+0.26%) |