Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.05 | 17.14 | 16.78 | 16.93 | 1,762,293 | -0.05(-0.28%) |
Apr 29, 2010 | 16.72 | 17.09 | 16.65 | 16.98 | 1,710,758 | +0.43(+2.62%) |
Apr 28, 2010 | 16.90 | 17.11 | 16.39 | 16.55 | 2,307,974 | -0.13(-0.80%) |
Apr 27, 2010 | 16.81 | 17.22 | 16.64 | 16.68 | 2,715,737 | -0.14(-0.82%) |
Apr 26, 2010 | 16.66 | 16.86 | 16.66 | 16.82 | 919,188 | +0.07(+0.40%) |
Apr 23, 2010 | 16.73 | 16.87 | 16.66 | 16.75 | 1,618,476 | +0.03(+0.17%) |
Apr 22, 2010 | 16.31 | 16.76 | 16.31 | 16.72 | 1,288,130 | +0.27(+1.62%) |
Apr 21, 2010 | 16.51 | 16.55 | 16.35 | 16.46 | 1,434,190 | +0.00(+0.03%) |
Apr 20, 2010 | 16.56 | 16.62 | 16.43 | 16.45 | 200,709 | +0.07(+0.41%) |
Apr 19, 2010 | 16.14 | 16.39 | 16.07 | 16.38 | 1,410,798 | +0.16(+0.97%) |
Apr 16, 2010 | 16.54 | 16.64 | 16.15 | 16.23 | 1,812,474 | -0.29(-1.76%) |
Apr 15, 2010 | 16.22 | 16.54 | 16.19 | 16.52 | 1,291,419 | +0.23(+1.40%) |
Apr 14, 2010 | 16.23 | 16.32 | 16.13 | 16.29 | 1,376,309 | +0.14(+0.88%) |
Apr 13, 2010 | 16.20 | 16.25 | 16.00 | 16.15 | 1,147,048 | -0.04(-0.26%) |
Apr 12, 2010 | 16.05 | 16.27 | 16.01 | 16.19 | 708,837 | +0.15(+0.92%) |
Apr 09, 2010 | 16.01 | 16.06 | 15.85 | 16.04 | 1,374,423 | -0.02(-0.15%) |
Apr 08, 2010 | 16.10 | 16.21 | 15.76 | 16.07 | 810,732 | +0.00(+0.00%) |
Apr 07, 2010 | 16.08 | 16.23 | 15.90 | 16.07 | 802,412 | -0.07(-0.44%) |
Apr 06, 2010 | 16.26 | 16.33 | 16.12 | 16.14 | 764,619 | -0.11(-0.70%) |
Apr 05, 2010 | 16.26 | 16.27 | 16.09 | 16.25 | 991,040 | +0.09(+0.56%) |
Apr 01, 2010 | 16.30 | 16.16 | 16.16 | 16.16 | 999,657 | -0.07(-0.41%) |
Mar 31, 2010 | 16.20 | 16.43 | 16.13 | 16.23 | 852,727 | +0.01(+0.06%) |
Mar 30, 2010 | 16.18 | 16.36 | 16.11 | 16.22 | 848,539 | +0.10(+0.59%) |
Mar 29, 2010 | 16.09 | 16.13 | 15.99 | 16.12 | 898,585 | +0.19(+1.16%) |
Mar 26, 2010 | 16.28 | 16.28 | 15.84 | 15.94 | 1,122,904 | -0.26(-1.61%) |
Mar 25, 2010 | 16.18 | 16.29 | 16.06 | 16.20 | 821,553 | +0.16(+0.98%) |
Mar 24, 2010 | 16.43 | 16.46 | 15.94 | 16.04 | 1,191,637 | -0.50(-3.02%) |
Mar 23, 2010 | 16.49 | 16.59 | 16.45 | 16.54 | 513,604 | +0.05(+0.29%) |
Mar 22, 2010 | 16.38 | 16.65 | 16.27 | 16.49 | 1,365,917 | -0.07(-0.40%) |
Mar 19, 2010 | 16.80 | 16.85 | 16.51 | 16.56 | 915,049 | -0.15(-0.91%) |
Mar 18, 2010 | 16.88 | 16.92 | 16.64 | 16.71 | 633,303 | -0.10(-0.59%) |
Mar 17, 2010 | 16.52 | 16.94 | 16.52 | 16.81 | 997,157 | +0.29(+1.76%) |
Mar 16, 2010 | 16.43 | 16.63 | 16.35 | 16.52 | 982,320 | +0.19(+1.16%) |
Mar 15, 2010 | 16.23 | 16.36 | 16.23 | 16.33 | 901,078 | +0.12(+0.73%) |
Mar 12, 2010 | 16.48 | 16.72 | 16.05 | 16.21 | 1,273,704 | -0.17(-1.04%) |
Mar 11, 2010 | 16.30 | 16.40 | 16.15 | 16.38 | 716,279 | +0.11(+0.70%) |
Mar 10, 2010 | 16.00 | 16.36 | 15.99 | 16.27 | 1,636,239 | +0.35(+2.18%) |
Mar 09, 2010 | 15.57 | 15.99 | 15.54 | 15.92 | 1,270,194 | +0.38(+2.42%) |
Mar 08, 2010 | 15.94 | 16.01 | 15.55 | 15.55 | 1,628,613 | -0.30(-1.92%) |
Mar 05, 2010 | 15.78 | 15.99 | 15.71 | 15.85 | 937,941 | +0.25(+1.58%) |
Mar 04, 2010 | 15.70 | 15.70 | 15.50 | 15.60 | 1,419,787 | -0.17(-1.09%) |
Mar 03, 2010 | 16.03 | 16.13 | 15.70 | 15.78 | 1,517,424 | +0.00(+0.03%) |
Mar 02, 2010 | 15.86 | 16.01 | 15.73 | 15.77 | 1,249,069 | -0.06(-0.35%) |
Mar 01, 2010 | 15.51 | 15.85 | 15.49 | 15.83 | 1,824,041 | +0.42(+2.69%) |
Feb 26, 2010 | 15.24 | 15.49 | 15.16 | 15.41 | 1,979,878 | +0.21(+1.38%) |
Feb 25, 2010 | 14.90 | 15.22 | 14.83 | 15.20 | 1,403,038 | +0.01(+0.09%) |
Feb 24, 2010 | 15.07 | 15.31 | 15.07 | 15.19 | 1,166,457 | +0.11(+0.74%) |
Feb 23, 2010 | 15.20 | 15.23 | 14.98 | 15.08 | 1,135,766 | -0.12(-0.80%) |
Feb 22, 2010 | 15.17 | 15.31 | 15.12 | 15.20 | 541,492 | +0.00(+0.03%) |
Feb 19, 2010 | 15.02 | 15.24 | 14.93 | 15.19 | 1,189,067 | +0.20(+1.34%) |
Feb 18, 2010 | 14.85 | 15.06 | 14.72 | 14.99 | 1,543,454 | +0.30(+2.06%) |
Feb 17, 2010 | 15.40 | 15.40 | 14.58 | 14.69 | 3,149,697 | -0.71(-4.63%) |
Feb 16, 2010 | 15.55 | 15.63 | 15.24 | 15.40 | 1,031,003 | +0.03(+0.18%) |
Feb 12, 2010 | 15.12 | 15.37 | 15.37 | 15.37 | 1,079,263 | +0.19(+1.26%) |
Feb 11, 2010 | 14.75 | 15.22 | 14.73 | 15.18 | 902,629 | +0.39(+2.65%) |
Feb 10, 2010 | 14.59 | 14.81 | 14.50 | 14.79 | 776,744 | +0.19(+1.31%) |
Feb 09, 2010 | 14.52 | 14.74 | 14.36 | 14.60 | 806,963 | +0.18(+1.26%) |
Feb 08, 2010 | 14.48 | 14.57 | 14.40 | 14.42 | 614,503 | -0.02(-0.16%) |
Feb 05, 2010 | 14.41 | 14.53 | 14.12 | 14.44 | 1,249,372 | +0.06(+0.39%) |
Feb 04, 2010 | 14.36 | 14.56 | 14.28 | 14.39 | 2,077,642 | -0.13(-0.87%) |
Feb 03, 2010 | 14.71 | 14.74 | 14.35 | 14.51 | 1,404,791 | -0.21(-1.39%) |
Feb 02, 2010 | 14.50 | 14.78 | 14.25 | 14.72 | 2,996,611 | -0.05(-0.32%) |