Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.88 | 18.14 | 16.30 | 17.19 | 257,487 | -0.63(-3.56%) |
Apr 29, 2010 | 18.69 | 18.69 | 17.35 | 17.83 | 150,532 | -0.59(-3.19%) |
Apr 28, 2010 | 18.36 | 18.68 | 17.61 | 18.42 | 137,785 | +0.35(+1.95%) |
Apr 27, 2010 | 17.72 | 18.52 | 17.24 | 18.06 | 183,207 | -0.42(-2.28%) |
Apr 26, 2010 | 17.60 | 18.69 | 17.59 | 18.48 | 155,995 | +1.02(+5.87%) |
Apr 23, 2010 | 17.55 | 17.59 | 17.04 | 17.46 | 133,522 | -0.03(-0.17%) |
Apr 22, 2010 | 17.54 | 17.59 | 17.21 | 17.49 | 43,589 | -0.06(-0.35%) |
Apr 21, 2010 | 17.56 | 17.58 | 17.33 | 17.55 | 87,680 | +0.04(+0.24%) |
Apr 20, 2010 | 17.27 | 17.68 | 17.14 | 17.51 | 64,845 | +0.38(+2.21%) |
Apr 19, 2010 | 16.96 | 17.17 | 16.88 | 17.13 | 38,891 | +0.00(+0.00%) |
Apr 16, 2010 | 17.52 | 17.57 | 17.06 | 17.13 | 63,303 | -0.39(-2.22%) |
Apr 15, 2010 | 17.35 | 17.80 | 17.26 | 17.52 | 78,138 | +0.04(+0.21%) |
Apr 14, 2010 | 17.39 | 17.59 | 17.39 | 17.48 | 19,780 | -0.04(-0.24%) |
Apr 13, 2010 | 17.35 | 17.58 | 17.28 | 17.52 | 46,492 | +0.04(+0.21%) |
Apr 12, 2010 | 17.33 | 17.61 | 17.28 | 17.49 | 46,372 | +0.07(+0.40%) |
Apr 09, 2010 | 17.33 | 17.54 | 17.25 | 17.42 | 42,717 | +0.04(+0.25%) |
Apr 08, 2010 | 17.24 | 17.40 | 17.16 | 17.37 | 22,253 | +0.14(+0.80%) |
Apr 07, 2010 | 17.48 | 17.59 | 17.24 | 17.24 | 50,346 | -0.16(-0.90%) |
Apr 06, 2010 | 17.24 | 17.45 | 17.22 | 17.39 | 92,408 | +0.03(+0.20%) |
Apr 05, 2010 | 17.16 | 17.36 | 17.13 | 17.36 | 118,264 | +0.15(+0.90%) |
Apr 01, 2010 | 17.19 | 17.20 | 17.20 | 17.20 | 94,449 | -0.01(-0.06%) |
Mar 31, 2010 | 17.10 | 17.32 | 17.10 | 17.21 | 60,996 | -0.07(-0.40%) |
Mar 30, 2010 | 17.44 | 17.44 | 17.14 | 17.28 | 27,738 | -0.11(-0.61%) |
Mar 29, 2010 | 16.53 | 17.50 | 16.09 | 17.39 | 79,976 | +0.85(+5.13%) |
Mar 26, 2010 | 16.97 | 16.97 | 16.05 | 16.54 | 220,886 | -0.54(-3.15%) |
Mar 25, 2010 | 17.44 | 17.44 | 16.97 | 17.08 | 77,978 | -0.34(-1.98%) |
Mar 24, 2010 | 17.52 | 17.52 | 17.38 | 17.43 | 23,694 | -0.09(-0.52%) |
Mar 23, 2010 | 17.38 | 17.53 | 17.16 | 17.52 | 47,550 | +0.26(+1.50%) |
Mar 22, 2010 | 17.15 | 17.34 | 16.77 | 17.26 | 89,073 | -0.06(-0.34%) |
Mar 19, 2010 | 17.96 | 18.08 | 17.24 | 17.32 | 120,327 | -0.76(-4.22%) |
Mar 18, 2010 | 18.33 | 18.33 | 18.07 | 18.08 | 36,411 | -0.23(-1.28%) |
Mar 17, 2010 | 18.32 | 18.62 | 18.27 | 18.31 | 52,119 | +0.13(+0.73%) |
Mar 16, 2010 | 18.15 | 18.48 | 17.70 | 18.18 | 72,801 | +0.12(+0.65%) |
Mar 15, 2010 | 17.53 | 18.15 | 17.34 | 18.06 | 95,598 | +0.51(+2.92%) |
Mar 12, 2010 | 17.34 | 17.74 | 17.18 | 17.55 | 70,689 | +0.45(+2.65%) |
Mar 11, 2010 | 17.21 | 17.39 | 16.85 | 17.10 | 42,084 | -0.06(-0.34%) |
Mar 10, 2010 | 17.20 | 17.34 | 17.07 | 17.16 | 61,568 | +0.10(+0.59%) |
Mar 09, 2010 | 16.86 | 17.17 | 16.80 | 17.05 | 55,086 | +0.20(+1.17%) |
Mar 08, 2010 | 16.81 | 17.07 | 16.64 | 16.86 | 95,455 | +0.19(+1.12%) |
Mar 05, 2010 | 16.42 | 16.80 | 15.91 | 16.67 | 98,150 | +0.48(+2.97%) |
Mar 04, 2010 | 16.54 | 16.55 | 16.19 | 16.19 | 81,468 | -0.30(-1.81%) |
Mar 03, 2010 | 16.41 | 16.80 | 16.06 | 16.49 | 112,544 | +0.12(+0.75%) |
Mar 02, 2010 | 16.02 | 16.53 | 16.01 | 16.37 | 279,147 | +0.46(+2.88%) |
Mar 01, 2010 | 15.36 | 15.93 | 15.36 | 15.91 | 112,409 | +0.58(+3.80%) |
Feb 26, 2010 | 15.19 | 15.41 | 15.19 | 15.33 | 148,825 | +0.02(+0.14%) |
Feb 25, 2010 | 15.21 | 15.35 | 15.01 | 15.30 | 70,451 | +0.10(+0.63%) |
Feb 24, 2010 | 15.26 | 15.52 | 15.07 | 15.21 | 42,404 | -0.11(-0.73%) |
Feb 23, 2010 | 15.47 | 15.47 | 15.29 | 15.32 | 891,620 | -0.16(-1.03%) |
Feb 22, 2010 | 15.26 | 15.52 | 15.16 | 15.48 | 67,520 | +0.26(+1.72%) |
Feb 19, 2010 | 15.17 | 15.34 | 15.02 | 15.22 | 39,978 | +0.07(+0.47%) |
Feb 18, 2010 | 14.90 | 15.18 | 14.73 | 15.15 | 22,984 | +0.14(+0.92%) |
Feb 17, 2010 | 15.04 | 15.07 | 14.90 | 15.01 | 25,280 | -0.03(-0.18%) |
Feb 16, 2010 | 14.83 | 15.04 | 14.69 | 15.04 | 51,615 | +0.29(+1.95%) |
Feb 12, 2010 | 14.50 | 14.75 | 14.75 | 14.75 | 58,093 | +0.12(+0.80%) |
Feb 11, 2010 | 14.56 | 14.65 | 14.47 | 14.63 | 58,410 | +0.10(+0.70%) |
Feb 10, 2010 | 14.78 | 14.89 | 14.53 | 14.53 | 74,200 | -0.14(-0.94%) |
Feb 09, 2010 | 14.62 | 14.84 | 14.62 | 14.67 | 79,472 | +0.08(+0.58%) |
Feb 08, 2010 | 14.65 | 14.65 | 14.35 | 14.58 | 110,968 | -0.06(-0.43%) |
Feb 05, 2010 | 14.57 | 14.92 | 14.46 | 14.65 | 220,667 | -0.18(-1.20%) |
Feb 04, 2010 | 14.89 | 14.98 | 14.56 | 14.82 | 105,755 | -0.19(-1.23%) |
Feb 03, 2010 | 14.85 | 15.08 | 14.85 | 15.01 | 30,654 | +0.16(+1.10%) |
Feb 02, 2010 | 14.56 | 14.95 | 14.56 | 14.85 | 91,028 | +0.40(+2.76%) |