Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.77 | 18.77 | 18.41 | 18.45 | 1,476,759 | -0.25(-1.35%) |
Apr 29, 2010 | 18.62 | 18.74 | 18.50 | 18.70 | 1,626,469 | +0.29(+1.58%) |
Apr 28, 2010 | 18.71 | 18.72 | 18.23 | 18.41 | 2,724,178 | -0.27(-1.44%) |
Apr 27, 2010 | 19.32 | 19.43 | 18.68 | 18.68 | 2,355,345 | -0.88(-4.48%) |
Apr 26, 2010 | 19.66 | 19.74 | 19.52 | 19.56 | 744,460 | -0.24(-1.24%) |
Apr 23, 2010 | 19.50 | 19.85 | 19.43 | 19.80 | 1,172,985 | +0.32(+1.62%) |
Apr 22, 2010 | 19.34 | 19.64 | 19.21 | 19.49 | 1,424,453 | -0.15(-0.78%) |
Apr 21, 2010 | 19.60 | 19.65 | 19.47 | 19.64 | 1,484 | -0.14(-0.71%) |
Apr 20, 2010 | 19.75 | 19.80 | 19.69 | 19.78 | 534 | +0.24(+1.23%) |
Apr 19, 2010 | 19.35 | 19.54 | 19.31 | 19.54 | 584,274 | -0.09(-0.44%) |
Apr 16, 2010 | 19.86 | 19.91 | 19.51 | 19.63 | 1,498,392 | -0.43(-2.15%) |
Apr 15, 2010 | 20.05 | 20.12 | 19.96 | 20.06 | 432,052 | -0.09(-0.45%) |
Apr 14, 2010 | 20.01 | 20.16 | 19.95 | 20.15 | 375,181 | +0.22(+1.10%) |
Apr 13, 2010 | 20.05 | 20.06 | 19.75 | 19.93 | 977,866 | +0.05(+0.25%) |
Apr 12, 2010 | 19.89 | 19.98 | 19.85 | 19.88 | 474,911 | +0.16(+0.82%) |
Apr 09, 2010 | 19.43 | 19.81 | 19.43 | 19.72 | 827,870 | +0.44(+2.30%) |
Apr 08, 2010 | 19.11 | 19.34 | 19.04 | 19.27 | 757,541 | +0.03(+0.17%) |
Apr 07, 2010 | 19.44 | 19.46 | 19.17 | 19.24 | 1,210,162 | -0.46(-2.36%) |
Apr 06, 2010 | 19.57 | 19.72 | 19.53 | 19.71 | 1,261,665 | -0.24(-1.19%) |
Apr 05, 2010 | 19.91 | 20.01 | 19.82 | 19.94 | 380,116 | +0.15(+0.78%) |
Apr 01, 2010 | 19.65 | 19.79 | 19.79 | 19.79 | 405,030 | +0.31(+1.60%) |
Mar 31, 2010 | 19.48 | 19.56 | 19.37 | 19.48 | 844,399 | +0.12(+0.60%) |
Mar 30, 2010 | 19.60 | 19.61 | 19.36 | 19.36 | 895,032 | -0.13(-0.68%) |
Mar 29, 2010 | 19.35 | 19.50 | 19.35 | 19.49 | 539,480 | +0.17(+0.90%) |
Mar 26, 2010 | 19.34 | 19.43 | 19.22 | 19.32 | 874,534 | +0.22(+1.17%) |
Mar 25, 2010 | 19.32 | 19.41 | 19.07 | 19.10 | 906,125 | -0.06(-0.32%) |
Mar 24, 2010 | 19.05 | 19.23 | 19.02 | 19.16 | 1,405,119 | -0.36(-1.83%) |
Mar 23, 2010 | 19.32 | 19.54 | 19.22 | 19.51 | 1,003,975 | +0.20(+1.05%) |
Mar 22, 2010 | 19.01 | 19.38 | 19.00 | 19.31 | 1,895,801 | +0.11(+0.56%) |
Mar 19, 2010 | 19.38 | 19.40 | 19.02 | 19.20 | 1,123,552 | -0.31(-1.57%) |
Mar 18, 2010 | 19.60 | 19.61 | 19.31 | 19.51 | 1,680,197 | -0.30(-1.51%) |
Mar 17, 2010 | 19.88 | 19.96 | 19.75 | 19.81 | 955,095 | -0.16(-0.79%) |
Mar 16, 2010 | 19.83 | 20.01 | 19.77 | 19.97 | 626,693 | +0.25(+1.26%) |
Mar 15, 2010 | 19.63 | 19.73 | 19.62 | 19.72 | 731,270 | -0.14(-0.69%) |
Mar 12, 2010 | 19.94 | 19.96 | 19.78 | 19.86 | 1,033,966 | -0.36(-1.79%) |
Mar 11, 2010 | 20.00 | 20.24 | 19.93 | 20.22 | 1,029,501 | +0.00(+0.00%) |
Mar 10, 2010 | 20.05 | 20.28 | 20.03 | 20.22 | 1,166,238 | +0.27(+1.37%) |
Mar 09, 2010 | 19.86 | 20.03 | 19.86 | 19.94 | 1,344,189 | +0.09(+0.46%) |
Mar 08, 2010 | 19.87 | 19.90 | 19.78 | 19.85 | 595,591 | +0.13(+0.67%) |
Mar 05, 2010 | 19.34 | 19.74 | 19.32 | 19.72 | 756,473 | +0.44(+2.30%) |
Mar 04, 2010 | 19.36 | 19.41 | 19.14 | 19.27 | 383,263 | -0.10(-0.51%) |
Mar 03, 2010 | 19.29 | 19.53 | 19.25 | 19.37 | 785,770 | +0.25(+1.30%) |
Mar 02, 2010 | 19.08 | 19.20 | 18.93 | 19.12 | 683,819 | +0.17(+0.88%) |
Mar 01, 2010 | 18.78 | 18.98 | 18.71 | 18.96 | 2,055,644 | +0.24(+1.29%) |
Feb 26, 2010 | 18.55 | 18.79 | 18.39 | 18.72 | 1,818,076 | +0.02(+0.13%) |
Feb 25, 2010 | 18.41 | 18.69 | 18.33 | 18.69 | 657,459 | -0.24(-1.29%) |
Feb 24, 2010 | 18.88 | 19.05 | 18.75 | 18.94 | 522,096 | +0.21(+1.11%) |
Feb 23, 2010 | 19.03 | 19.08 | 18.71 | 18.73 | 612,272 | -0.49(-2.57%) |
Feb 22, 2010 | 19.35 | 19.37 | 19.13 | 19.22 | 741,747 | +0.01(+0.04%) |
Feb 19, 2010 | 19.06 | 19.26 | 18.96 | 19.22 | 1,181,873 | -0.17(-0.90%) |
Feb 18, 2010 | 19.18 | 19.40 | 19.15 | 19.39 | 851,348 | +0.23(+1.19%) |
Feb 17, 2010 | 19.31 | 19.40 | 19.09 | 19.16 | 675,099 | -0.18(-0.92%) |
Feb 16, 2010 | 18.94 | 19.40 | 18.85 | 19.34 | 692,690 | +0.41(+2.17%) |
Feb 12, 2010 | 18.93 | 18.93 | 18.93 | 18.93 | 1,303,276 | +0.33(+1.76%) |
Feb 11, 2010 | 18.72 | 18.79 | 18.45 | 18.60 | 2,603,844 | -0.06(-0.33%) |
Feb 10, 2010 | 18.75 | 18.78 | 18.48 | 18.66 | 3,822,568 | -0.11(-0.57%) |
Feb 09, 2010 | 18.68 | 18.96 | 18.50 | 18.77 | 1,306,283 | +0.45(+2.45%) |
Feb 08, 2010 | 18.43 | 18.74 | 18.31 | 18.32 | 1,064,477 | +0.08(+0.46%) |
Feb 05, 2010 | 18.44 | 18.52 | 17.92 | 18.24 | 1,726,666 | -0.52(-2.77%) |
Feb 04, 2010 | 19.29 | 19.29 | 18.76 | 18.76 | 1,167,031 | -0.82(-4.18%) |
Feb 03, 2010 | 19.69 | 19.78 | 19.51 | 19.58 | 744,163 | -0.31(-1.54%) |
Feb 02, 2010 | 19.68 | 19.93 | 19.57 | 19.88 | 628,982 | +0.24(+1.23%) |