Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.88 | 17.91 | 17.61 | 17.65 | 2,363,537 | -0.43(-2.37%) |
Apr 29, 2010 | 18.11 | 18.17 | 17.81 | 18.08 | 2,040,919 | -0.02(-0.14%) |
Apr 28, 2010 | 17.98 | 18.32 | 17.98 | 18.11 | 1,480,750 | +0.17(+0.97%) |
Apr 27, 2010 | 18.59 | 18.65 | 17.91 | 17.93 | 1,507,908 | -0.70(-3.76%) |
Apr 26, 2010 | 18.76 | 18.85 | 18.62 | 18.63 | 913,947 | -0.12(-0.63%) |
Apr 23, 2010 | 18.50 | 18.75 | 18.39 | 18.75 | 1,283,705 | +0.22(+1.21%) |
Apr 22, 2010 | 18.40 | 18.54 | 18.19 | 18.53 | 1,242,412 | +0.07(+0.40%) |
Apr 21, 2010 | 18.49 | 18.53 | 18.33 | 18.45 | 2,149,279 | -0.03(-0.17%) |
Apr 20, 2010 | 18.42 | 18.50 | 18.28 | 18.49 | 1,634,057 | +0.14(+0.74%) |
Apr 19, 2010 | 18.11 | 18.35 | 18.10 | 18.35 | 1,378,181 | +0.19(+1.06%) |
Apr 16, 2010 | 18.44 | 18.49 | 18.09 | 18.16 | 2,911,088 | -0.35(-1.91%) |
Apr 15, 2010 | 18.56 | 18.58 | 18.40 | 18.51 | 1,025,987 | -0.02(-0.13%) |
Apr 14, 2010 | 18.26 | 18.53 | 18.25 | 18.53 | 1,264,083 | +0.27(+1.50%) |
Apr 13, 2010 | 18.16 | 18.31 | 18.05 | 18.26 | 1,175,336 | +0.13(+0.72%) |
Apr 12, 2010 | 18.26 | 18.27 | 18.04 | 18.13 | 1,202,114 | -0.05(-0.27%) |
Apr 09, 2010 | 18.26 | 18.39 | 18.08 | 18.18 | 1,229,773 | -0.02(-0.14%) |
Apr 08, 2010 | 18.18 | 18.25 | 18.04 | 18.21 | 1,948,162 | +0.06(+0.34%) |
Apr 07, 2010 | 18.26 | 18.29 | 18.08 | 18.14 | 1,402,669 | -0.09(-0.48%) |
Apr 06, 2010 | 18.13 | 18.25 | 18.13 | 18.23 | 1,119,687 | +0.06(+0.34%) |
Apr 05, 2010 | 18.11 | 18.19 | 17.98 | 18.17 | 1,061,513 | +0.12(+0.65%) |
Apr 01, 2010 | 18.00 | 18.05 | 18.05 | 18.05 | 1,287,520 | +0.11(+0.59%) |
Mar 31, 2010 | 18.08 | 18.08 | 17.89 | 17.95 | 1,508,266 | -0.17(-0.93%) |
Mar 30, 2010 | 18.23 | 18.24 | 18.04 | 18.11 | 1,141,976 | -0.08(-0.44%) |
Mar 29, 2010 | 18.08 | 18.21 | 18.04 | 18.19 | 1,136,932 | +0.19(+1.07%) |
Mar 26, 2010 | 17.92 | 18.13 | 17.92 | 18.00 | 1,171,542 | +0.09(+0.49%) |
Mar 25, 2010 | 17.99 | 18.13 | 17.90 | 17.91 | 1,251,226 | +0.04(+0.24%) |
Mar 24, 2010 | 17.81 | 17.94 | 17.81 | 17.87 | 1,147,609 | -0.10(-0.56%) |
Mar 23, 2010 | 17.86 | 17.98 | 17.77 | 17.97 | 1,136,802 | +0.17(+0.95%) |
Mar 22, 2010 | 17.92 | 17.96 | 17.77 | 17.80 | 1,757,148 | -0.20(-1.09%) |
Mar 19, 2010 | 18.10 | 18.16 | 17.84 | 18.00 | 2,544,922 | +0.07(+0.38%) |
Mar 18, 2010 | 17.83 | 17.94 | 17.80 | 17.93 | 1,065,197 | +0.10(+0.58%) |
Mar 17, 2010 | 17.67 | 17.89 | 17.65 | 17.83 | 1,166,412 | +0.22(+1.25%) |
Mar 16, 2010 | 17.61 | 17.67 | 17.50 | 17.61 | 1,328,065 | +0.04(+0.21%) |
Mar 15, 2010 | 17.44 | 17.59 | 17.39 | 17.57 | 1,604,659 | +0.12(+0.67%) |
Mar 12, 2010 | 17.54 | 17.66 | 17.37 | 17.45 | 2,165,257 | +0.01(+0.03%) |
Mar 11, 2010 | 17.36 | 17.48 | 17.31 | 17.45 | 1,426,116 | +0.07(+0.39%) |
Mar 10, 2010 | 17.40 | 17.49 | 17.24 | 17.38 | 2,085,732 | -0.02(-0.14%) |
Mar 09, 2010 | 17.26 | 17.49 | 17.25 | 17.40 | 1,384,801 | +0.06(+0.32%) |
Mar 08, 2010 | 17.26 | 17.38 | 17.20 | 17.35 | 1,460,655 | +0.17(+0.96%) |
Mar 05, 2010 | 17.15 | 17.25 | 17.04 | 17.18 | 2,230,556 | +0.15(+0.86%) |
Mar 04, 2010 | 16.93 | 17.05 | 16.89 | 17.04 | 1,538,828 | +0.09(+0.51%) |
Mar 03, 2010 | 17.04 | 17.10 | 16.87 | 16.95 | 1,567,377 | -0.03(-0.18%) |
Mar 02, 2010 | 16.87 | 17.01 | 16.79 | 16.98 | 2,259,177 | +0.21(+1.28%) |
Mar 01, 2010 | 16.55 | 16.77 | 16.42 | 16.77 | 1,901,396 | +0.30(+1.82%) |
Feb 26, 2010 | 16.53 | 16.55 | 16.36 | 16.47 | 1,325,910 | -0.04(-0.26%) |
Feb 25, 2010 | 16.38 | 16.51 | 16.31 | 16.51 | 1,370,602 | +0.02(+0.15%) |
Feb 24, 2010 | 16.38 | 16.53 | 16.27 | 16.49 | 1,383,659 | +0.20(+1.20%) |
Feb 23, 2010 | 16.44 | 16.48 | 16.25 | 16.29 | 1,597,401 | -0.15(-0.89%) |
Feb 22, 2010 | 16.36 | 16.45 | 16.23 | 16.44 | 1,379,835 | +0.08(+0.49%) |
Feb 19, 2010 | 16.23 | 16.38 | 16.17 | 16.36 | 1,930,947 | +0.03(+0.19%) |
Feb 18, 2010 | 16.22 | 16.34 | 16.17 | 16.33 | 1,836,358 | +0.09(+0.57%) |
Feb 17, 2010 | 16.22 | 16.26 | 16.11 | 16.23 | 1,102,136 | +0.11(+0.68%) |
Feb 16, 2010 | 15.95 | 16.12 | 15.87 | 16.12 | 1,363,223 | +0.21(+1.35%) |
Feb 12, 2010 | 15.78 | 15.91 | 15.91 | 15.91 | 2,223,436 | +0.07(+0.43%) |
Feb 11, 2010 | 15.80 | 15.98 | 15.71 | 15.84 | 1,465,329 | +0.01(+0.08%) |
Feb 10, 2010 | 15.79 | 15.92 | 15.68 | 15.83 | 1,320,965 | +0.04(+0.27%) |
Feb 09, 2010 | 15.80 | 15.91 | 15.62 | 15.79 | 1,910,196 | +0.07(+0.47%) |
Feb 08, 2010 | 16.08 | 16.17 | 15.69 | 15.71 | 2,341,290 | -0.40(-2.47%) |
Feb 05, 2010 | 16.09 | 16.25 | 15.87 | 16.11 | 2,930,904 | +0.03(+0.19%) |
Feb 04, 2010 | 16.14 | 16.33 | 16.08 | 16.08 | 3,908,534 | -0.23(-1.39%) |
Feb 03, 2010 | 16.23 | 16.36 | 16.15 | 16.31 | 2,046,216 | -0.01(-0.04%) |
Feb 02, 2010 | 16.10 | 16.31 | 16.05 | 16.31 | 1,313,281 | +0.20(+1.25%) |