Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.73 | 16.95 | 16.69 | 16.77 | 17,453,392 | -0.37(-2.13%) |
Apr 29, 2010 | 17.20 | 17.36 | 17.06 | 17.14 | 14,734,066 | -0.22(-1.30%) |
Apr 28, 2010 | 17.05 | 17.44 | 17.01 | 17.36 | 18,855,896 | +0.41(+2.42%) |
Apr 27, 2010 | 17.09 | 17.23 | 16.90 | 16.95 | 13,470,410 | -0.13(-0.76%) |
Apr 26, 2010 | 17.40 | 17.47 | 17.07 | 17.08 | 11,863,860 | -0.33(-1.90%) |
Apr 23, 2010 | 17.14 | 17.41 | 16.99 | 17.41 | 10,446,221 | +0.19(+1.10%) |
Apr 22, 2010 | 17.05 | 17.27 | 16.85 | 17.22 | 15,651,469 | +0.11(+0.64%) |
Apr 21, 2010 | 16.99 | 17.13 | 16.86 | 17.11 | 8,590,233 | +0.04(+0.23%) |
Apr 20, 2010 | 16.95 | 17.13 | 16.87 | 17.07 | 12,541,158 | +0.26(+1.55%) |
Apr 19, 2010 | 16.71 | 16.87 | 16.56 | 16.81 | 10,603,553 | +0.13(+0.78%) |
Apr 16, 2010 | 16.97 | 17.04 | 16.67 | 16.68 | 17,463,412 | -0.30(-1.77%) |
Apr 15, 2010 | 16.85 | 17.17 | 16.74 | 16.98 | 17,760,768 | -0.11(-0.64%) |
Apr 14, 2010 | 16.75 | 17.13 | 16.67 | 17.09 | 19,820,340 | +0.38(+2.27%) |
Apr 13, 2010 | 17.12 | 17.16 | 16.66 | 16.71 | 20,662,444 | -0.45(-2.62%) |
Apr 12, 2010 | 17.03 | 17.23 | 17.03 | 17.16 | 9,189,043 | +0.08(+0.47%) |
Apr 09, 2010 | 16.65 | 17.10 | 16.58 | 17.08 | 13,996,674 | +0.40(+2.40%) |
Apr 08, 2010 | 16.77 | 16.79 | 16.55 | 16.68 | 9,632,787 | -0.01(-0.06%) |
Apr 07, 2010 | 16.72 | 16.86 | 16.64 | 16.69 | 11,047,678 | -0.04(-0.24%) |
Apr 06, 2010 | 16.70 | 16.76 | 16.53 | 16.73 | 12,861,891 | -0.10(-0.59%) |
Apr 05, 2010 | 16.78 | 16.88 | 16.72 | 16.83 | 11,390,263 | +0.06(+0.36%) |
Apr 01, 2010 | 16.97 | 16.77 | 16.77 | 16.77 | 9,827,500 | -0.16(-0.93%) |
Mar 31, 2010 | 17.01 | 17.05 | 16.80 | 16.93 | 7,016,714 | -0.12(-0.72%) |
Mar 30, 2010 | 16.97 | 17.09 | 16.91 | 17.05 | 9,888,096 | +0.10(+0.59%) |
Mar 29, 2010 | 16.89 | 16.99 | 16.84 | 16.95 | 9,260,573 | +0.11(+0.65%) |
Mar 26, 2010 | 17.10 | 17.10 | 16.76 | 16.84 | 10,025,222 | -0.19(-1.12%) |
Mar 25, 2010 | 17.24 | 17.24 | 16.91 | 17.03 | 16,333,264 | +0.06(+0.35%) |
Mar 24, 2010 | 16.99 | 17.05 | 16.83 | 16.97 | 23,960,544 | -0.08(-0.45%) |
Mar 23, 2010 | 17.15 | 17.17 | 16.92 | 17.05 | 14,694,719 | -0.12(-0.71%) |
Mar 22, 2010 | 17.15 | 17.25 | 17.10 | 17.17 | 20,268,302 | -0.02(-0.12%) |
Mar 19, 2010 | 17.43 | 17.57 | 17.11 | 17.19 | 34,974,768 | -0.27(-1.55%) |
Mar 18, 2010 | 17.16 | 17.50 | 17.12 | 17.46 | 18,478,892 | +0.34(+1.99%) |
Mar 17, 2010 | 17.34 | 17.34 | 17.02 | 17.12 | 14,225,789 | -0.16(-0.93%) |
Mar 16, 2010 | 17.37 | 17.48 | 17.17 | 17.28 | 8,323,090 | -0.10(-0.58%) |
Mar 15, 2010 | 17.48 | 17.50 | 17.20 | 17.38 | 6,733,678 | -0.09(-0.52%) |
Mar 12, 2010 | 17.37 | 17.52 | 17.27 | 17.47 | 7,423,254 | +0.09(+0.52%) |
Mar 11, 2010 | 17.36 | 17.45 | 17.24 | 17.38 | 8,798,238 | -0.07(-0.40%) |
Mar 10, 2010 | 17.05 | 17.49 | 17.00 | 17.45 | 16,531,795 | +0.25(+1.45%) |
Mar 09, 2010 | 16.92 | 17.30 | 16.76 | 17.20 | 11,990,655 | +0.30(+1.78%) |
Mar 08, 2010 | 16.92 | 16.99 | 16.82 | 16.90 | 6,986,291 | -0.07(-0.41%) |
Mar 05, 2010 | 16.89 | 17.00 | 16.77 | 16.97 | 10,331,985 | +0.24(+1.43%) |
Mar 04, 2010 | 16.86 | 16.86 | 16.51 | 16.73 | 9,526,515 | +0.07(+0.42%) |
Mar 03, 2010 | 16.58 | 16.79 | 16.58 | 16.66 | 9,501,041 | +0.09(+0.54%) |
Mar 02, 2010 | 16.80 | 16.84 | 16.56 | 16.57 | 12,286,579 | -0.11(-0.66%) |
Mar 01, 2010 | 16.55 | 16.76 | 16.48 | 16.68 | 13,054,312 | +0.13(+0.79%) |
Feb 26, 2010 | 16.60 | 16.66 | 16.34 | 16.55 | 14,737,635 | +0.01(+0.06%) |
Feb 25, 2010 | 16.31 | 16.59 | 16.13 | 16.54 | 20,631,520 | +0.02(+0.12%) |
Feb 24, 2010 | 16.75 | 16.87 | 16.45 | 16.52 | 23,826,760 | -0.12(-0.72%) |
Feb 23, 2010 | 16.94 | 16.94 | 16.61 | 16.64 | 15,557,080 | -0.24(-1.42%) |
Feb 22, 2010 | 17.27 | 17.27 | 16.82 | 16.88 | 18,500,860 | -0.29(-1.69%) |
Feb 19, 2010 | 16.92 | 17.25 | 16.92 | 17.17 | 6,340,573 | +0.05(+0.29%) |
Feb 18, 2010 | 17.12 | 17.14 | 16.80 | 17.12 | 7,889,436 | +0.18(+1.06%) |
Feb 17, 2010 | 17.07 | 17.20 | 16.83 | 16.94 | 9,752,340 | -0.15(-0.88%) |
Feb 16, 2010 | 16.60 | 17.12 | 16.58 | 17.09 | 7,827,769 | +0.26(+1.54%) |
Feb 12, 2010 | 16.77 | 16.83 | 16.83 | 16.83 | 17,203,300 | -0.40(-2.32%) |
Feb 11, 2010 | 17.07 | 17.40 | 16.92 | 17.23 | 11,168,978 | +0.14(+0.82%) |
Feb 10, 2010 | 17.00 | 17.15 | 16.88 | 17.09 | 7,245,390 | +0.03(+0.18%) |
Feb 09, 2010 | 17.21 | 17.21 | 16.85 | 17.06 | 13,509,474 | +0.05(+0.29%) |
Feb 08, 2010 | 16.95 | 17.13 | 16.87 | 17.01 | 9,241,823 | -0.13(-0.76%) |
Feb 05, 2010 | 16.87 | 17.20 | 16.83 | 17.14 | 13,726,708 | +0.21(+1.24%) |
Feb 04, 2010 | 17.15 | 17.19 | 16.85 | 16.93 | 13,809,661 | -0.33(-1.91%) |
Feb 03, 2010 | 17.18 | 17.39 | 17.14 | 17.26 | 11,434,539 | -0.07(-0.40%) |
Feb 02, 2010 | 17.31 | 17.43 | 17.09 | 17.33 | 12,981,796 | +0.00(+0.00%) |