Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.34 | 16.34 | 15.76 | 16.00 | 511,285 | -0.34(-2.08%) |
Apr 29, 2010 | 16.12 | 16.39 | 15.91 | 16.34 | 290,560 | +0.35(+2.19%) |
Apr 28, 2010 | 15.77 | 16.06 | 15.45 | 15.99 | 241,066 | +0.56(+3.63%) |
Apr 27, 2010 | 16.20 | 16.55 | 15.42 | 15.43 | 525,970 | -0.84(-5.16%) |
Apr 26, 2010 | 16.99 | 17.15 | 16.25 | 16.27 | 450,042 | -0.61(-3.61%) |
Apr 23, 2010 | 16.56 | 16.91 | 16.48 | 16.88 | 269,512 | +0.36(+2.18%) |
Apr 22, 2010 | 16.58 | 16.67 | 16.25 | 16.52 | 311,868 | -0.28(-1.67%) |
Apr 21, 2010 | 16.70 | 16.89 | 16.37 | 16.80 | 285,385 | +0.05(+0.30%) |
Apr 20, 2010 | 16.50 | 16.80 | 16.28 | 16.75 | 1,868,599 | +0.31(+1.89%) |
Apr 19, 2010 | 15.87 | 16.70 | 15.85 | 16.44 | 841,146 | +0.44(+2.75%) |
Apr 16, 2010 | 16.42 | 16.54 | 15.70 | 16.00 | 404,710 | -0.51(-3.09%) |
Apr 15, 2010 | 16.64 | 16.73 | 16.32 | 16.51 | 490,253 | -0.20(-1.20%) |
Apr 14, 2010 | 16.85 | 16.85 | 16.03 | 16.71 | 888,397 | -0.04(-0.24%) |
Apr 13, 2010 | 16.55 | 16.80 | 16.33 | 16.75 | 412,897 | +0.20(+1.21%) |
Apr 12, 2010 | 16.65 | 16.81 | 16.38 | 16.55 | 308,472 | -0.02(-0.12%) |
Apr 09, 2010 | 16.33 | 16.67 | 16.33 | 16.57 | 207,602 | +0.28(+1.72%) |
Apr 08, 2010 | 16.29 | 16.50 | 16.03 | 16.29 | 267,313 | -0.15(-0.91%) |
Apr 07, 2010 | 16.70 | 16.99 | 16.37 | 16.44 | 274,037 | -0.33(-1.97%) |
Apr 06, 2010 | 16.97 | 17.12 | 16.57 | 16.77 | 451,843 | -0.33(-1.93%) |
Apr 05, 2010 | 17.05 | 17.23 | 16.89 | 17.10 | 493,423 | +0.21(+1.24%) |
Apr 01, 2010 | 16.81 | 16.89 | 16.89 | 16.89 | 569,500 | +0.25(+1.50%) |
Mar 31, 2010 | 16.35 | 16.75 | 16.30 | 16.64 | 553,689 | +0.23(+1.40%) |
Mar 30, 2010 | 16.48 | 16.66 | 16.15 | 16.41 | 356,886 | +0.00(+0.00%) |
Mar 29, 2010 | 16.20 | 16.53 | 16.16 | 16.41 | 266,952 | +0.31(+1.93%) |
Mar 26, 2010 | 16.07 | 16.59 | 16.01 | 16.10 | 475,405 | +0.00(+0.00%) |
Mar 25, 2010 | 16.22 | 16.50 | 15.88 | 16.10 | 633,980 | +0.00(+0.00%) |
Mar 24, 2010 | 15.97 | 16.25 | 15.95 | 16.10 | 521,038 | -0.02(-0.12%) |
Mar 23, 2010 | 15.60 | 16.16 | 15.50 | 16.12 | 507,578 | +0.45(+2.87%) |
Mar 22, 2010 | 15.82 | 15.85 | 15.17 | 15.67 | 756,700 | -0.35(-2.18%) |
Mar 19, 2010 | 16.25 | 16.35 | 15.81 | 16.02 | 1,104,411 | -0.23(-1.42%) |
Mar 18, 2010 | 16.47 | 16.83 | 15.74 | 16.25 | 714,010 | -0.34(-2.05%) |
Mar 17, 2010 | 17.40 | 17.60 | 16.45 | 16.59 | 1,394,191 | -0.16(-0.96%) |
Mar 16, 2010 | 16.95 | 16.97 | 16.26 | 16.75 | 766,069 | -0.09(-0.53%) |
Mar 15, 2010 | 16.41 | 17.38 | 16.37 | 16.84 | 886,746 | +0.32(+1.94%) |
Mar 12, 2010 | 16.25 | 16.52 | 16.20 | 16.52 | 361,864 | +0.28(+1.72%) |
Mar 11, 2010 | 16.34 | 16.47 | 16.10 | 16.24 | 398,599 | -0.26(-1.58%) |
Mar 10, 2010 | 16.12 | 16.66 | 16.08 | 16.50 | 460,815 | +0.32(+1.98%) |
Mar 09, 2010 | 16.31 | 16.97 | 16.07 | 16.18 | 672,170 | -0.21(-1.28%) |
Mar 08, 2010 | 16.90 | 16.90 | 16.35 | 16.39 | 519,753 | -0.33(-1.97%) |
Mar 05, 2010 | 16.21 | 17.00 | 16.19 | 16.72 | 1,071,943 | +0.63(+3.92%) |
Mar 04, 2010 | 16.15 | 16.22 | 15.70 | 16.09 | 969,004 | -0.11(-0.68%) |
Mar 03, 2010 | 15.60 | 16.24 | 15.52 | 16.20 | 1,345,579 | +0.58(+3.71%) |
Mar 02, 2010 | 15.57 | 15.87 | 15.36 | 15.62 | 676,510 | +0.21(+1.36%) |
Mar 01, 2010 | 15.20 | 15.48 | 15.12 | 15.41 | 346,397 | +0.20(+1.31%) |
Feb 26, 2010 | 15.27 | 15.49 | 15.00 | 15.21 | 489,451 | -0.09(-0.59%) |
Feb 25, 2010 | 14.81 | 15.37 | 14.54 | 15.30 | 388,686 | +0.27(+1.80%) |
Feb 24, 2010 | 14.76 | 15.10 | 14.65 | 15.03 | 338,927 | +0.32(+2.18%) |
Feb 23, 2010 | 15.24 | 15.36 | 14.45 | 14.71 | 453,505 | -0.55(-3.60%) |
Feb 22, 2010 | 15.59 | 15.60 | 15.19 | 15.26 | 248,540 | -0.21(-1.36%) |
Feb 19, 2010 | 15.47 | 15.67 | 15.34 | 15.47 | 281,946 | -0.13(-0.83%) |
Feb 18, 2010 | 15.54 | 15.74 | 15.34 | 15.60 | 194,708 | -0.06(-0.38%) |
Feb 17, 2010 | 15.95 | 15.99 | 15.31 | 15.66 | 335,185 | -0.12(-0.76%) |
Feb 16, 2010 | 15.15 | 15.89 | 15.15 | 15.78 | 498,612 | +0.80(+5.34%) |
Feb 12, 2010 | 14.50 | 14.98 | 14.98 | 14.98 | 574,200 | +0.29(+1.97%) |
Feb 11, 2010 | 14.17 | 14.78 | 14.12 | 14.69 | 392,318 | +0.43(+3.02%) |
Feb 10, 2010 | 14.11 | 14.30 | 13.80 | 14.26 | 227,149 | +0.08(+0.56%) |
Feb 09, 2010 | 14.30 | 14.58 | 14.10 | 14.18 | 554,032 | +0.06(+0.42%) |
Feb 08, 2010 | 14.30 | 14.55 | 13.90 | 14.12 | 263,847 | -0.19(-1.33%) |
Feb 05, 2010 | 13.69 | 14.39 | 13.50 | 14.31 | 361,532 | +0.61(+4.45%) |
Feb 04, 2010 | 14.25 | 14.29 | 13.50 | 13.70 | 409,164 | -0.72(-4.99%) |
Feb 03, 2010 | 14.22 | 14.78 | 14.22 | 14.42 | 253,931 | +0.18(+1.26%) |
Feb 02, 2010 | 13.85 | 14.55 | 13.64 | 14.24 | 494,277 | +0.33(+2.37%) |
Feb 01, 2010 | 13.70 | 14.00 | 13.65 | 13.91 | 401,488 | +0.40(+2.96%) |
Jan 29, 2010 | 14.51 | 14.78 | 13.25 | 13.51 | 572,302 | -0.95(-6.57%) |
Jan 28, 2010 | 14.95 | 15.04 | 14.40 | 14.46 | 299,828 | -0.46(-3.08%) |
Jan 27, 2010 | 14.86 | 15.06 | 13.95 | 14.92 | 582,862 | -0.04(-0.27%) |
Jan 26, 2010 | 14.94 | 15.23 | 14.72 | 14.96 | 775,723 | -0.31(-2.03%) |
Jan 25, 2010 | 15.14 | 15.44 | 14.85 | 15.27 | 319,438 | +0.45(+3.04%) |
Jan 22, 2010 | 14.90 | 15.11 | 14.66 | 14.82 | 621,106 | -0.29(-1.92%) |
Jan 21, 2010 | 16.14 | 16.17 | 14.85 | 15.11 | 1,394,677 | -1.13(-6.96%) |
Jan 20, 2010 | 16.45 | 16.48 | 15.84 | 16.24 | 622,354 | -0.31(-1.87%) |
Jan 19, 2010 | 16.20 | 16.56 | 16.10 | 16.55 | 443,921 | +0.45(+2.80%) |
Jan 15, 2010 | 16.56 | 16.10 | 16.10 | 16.10 | 650,500 | -0.46(-2.78%) |
Jan 14, 2010 | 16.75 | 17.25 | 16.47 | 16.56 | 748,556 | -0.19(-1.13%) |
Jan 13, 2010 | 16.88 | 17.09 | 16.54 | 16.75 | 470,432 | -0.03(-0.18%) |
Jan 12, 2010 | 16.94 | 17.19 | 16.61 | 16.78 | 1,045,102 | -0.02(-0.12%) |
Jan 11, 2010 | 17.31 | 17.63 | 16.64 | 16.80 | 1,096,503 | +0.21(+1.27%) |
Jan 08, 2010 | 16.26 | 16.61 | 16.16 | 16.59 | 661,084 | +0.21(+1.28%) |
Jan 07, 2010 | 16.18 | 16.56 | 15.02 | 16.38 | 923,425 | +0.21(+1.30%) |
Jan 06, 2010 | 15.10 | 16.27 | 15.07 | 16.17 | 1,983,679 | +1.06(+7.02%) |
Jan 05, 2010 | 14.85 | 15.30 | 14.76 | 15.11 | 958,075 | +0.26(+1.75%) |
Jan 04, 2010 | 14.97 | 15.10 | 14.69 | 14.85 | 549,867 | +0.29(+1.99%) |
Dec 31, 2009 | 15.10 | 14.56 | 14.56 | 14.56 | 335,000 | -0.47(-3.13%) |
Dec 30, 2009 | 14.99 | 15.15 | 14.90 | 15.03 | 401,360 | -0.01(-0.07%) |
Dec 29, 2009 | 15.05 | 15.16 | 14.94 | 15.04 | 579,696 | +0.03(+0.20%) |
Dec 28, 2009 | 15.12 | 15.12 | 14.95 | 15.01 | 263,397 | +0.01(+0.07%) |
Dec 24, 2009 | 14.99 | 15.20 | 14.90 | 15.00 | 122,002 | -0.01(-0.07%) |
Dec 23, 2009 | 14.93 | 15.25 | 14.87 | 15.01 | 1,027,707 | +0.15(+1.01%) |
Dec 22, 2009 | 14.87 | 14.99 | 14.50 | 14.86 | 808,817 | +0.03(+0.20%) |
Dec 21, 2009 | 14.43 | 14.86 | 14.27 | 14.83 | 739,353 | +0.28(+1.92%) |
Dec 18, 2009 | 13.90 | 14.55 | 13.71 | 14.55 | 4,786,491 | +0.80(+5.82%) |
Dec 17, 2009 | 13.38 | 13.93 | 13.28 | 13.75 | 895,423 | +0.34(+2.54%) |
Dec 16, 2009 | 13.67 | 13.69 | 13.31 | 13.41 | 863,032 | -0.08(-0.59%) |
Dec 15, 2009 | 13.24 | 13.52 | 13.24 | 13.49 | 1,044,590 | +0.26(+1.97%) |
Dec 14, 2009 | 13.21 | 13.36 | 13.06 | 13.23 | 1,453,972 | +0.54(+4.26%) |
Dec 11, 2009 | 13.02 | 13.09 | 12.63 | 12.69 | 822,399 | -0.24(-1.86%) |
Dec 10, 2009 | 12.80 | 12.95 | 12.53 | 12.93 | 1,413,410 | +0.15(+1.17%) |
Dec 09, 2009 | 13.10 | 13.21 | 12.67 | 12.78 | 715,070 | -0.26(-1.99%) |
Dec 08, 2009 | 13.34 | 13.36 | 12.97 | 13.04 | 640,801 | -0.38(-2.83%) |
Dec 07, 2009 | 13.72 | 13.72 | 13.25 | 13.42 | 690,753 | +0.12(+0.90%) |
Dec 04, 2009 | 13.46 | 13.55 | 12.96 | 13.30 | 649,733 | -0.04(-0.30%) |
Dec 03, 2009 | 13.88 | 13.88 | 13.26 | 13.34 | 999,416 | -0.15(-1.11%) |
Dec 02, 2009 | 13.59 | 13.83 | 13.37 | 13.49 | 2,450,395 | +0.13(+0.97%) |
Dec 01, 2009 | 13.50 | 13.80 | 13.25 | 13.36 | 1,196,848 | -0.14(-1.04%) |
Nov 30, 2009 | 14.27 | 14.40 | 13.05 | 13.50 | 2,966,539 | -0.72(-5.06%) |
Nov 27, 2009 | 14.07 | 14.27 | 13.99 | 14.22 | 608,860 | -0.17(-1.18%) |
Nov 25, 2009 | 14.80 | 14.80 | 14.25 | 14.39 | 1,740,034 | -0.21(-1.44%) |
Nov 24, 2009 | 14.54 | 14.60 | 14.25 | 14.60 | 2,620,738 | +0.10(+0.69%) |
Nov 23, 2009 | 15.05 | 15.05 | 14.50 | 14.50 | 3,061,843 | -0.34(-2.29%) |