Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.24 | 17.24 | 16.98 | 16.98 | 436,071 | -0.26(-1.48%) |
Apr 29, 2010 | 17.17 | 17.36 | 17.11 | 17.24 | 666,013 | +0.04(+0.23%) |
Apr 28, 2010 | 17.01 | 17.32 | 16.40 | 17.20 | 1,782,224 | -0.54(-3.05%) |
Apr 27, 2010 | 17.84 | 18.16 | 17.69 | 17.74 | 553,750 | -0.23(-1.26%) |
Apr 26, 2010 | 18.01 | 18.11 | 17.92 | 17.97 | 310,968 | -0.06(-0.35%) |
Apr 23, 2010 | 17.99 | 18.07 | 17.82 | 18.03 | 236,135 | +0.04(+0.25%) |
Apr 22, 2010 | 17.41 | 18.06 | 17.26 | 17.98 | 455,325 | +0.40(+2.29%) |
Apr 21, 2010 | 17.68 | 17.72 | 17.58 | 17.58 | 266,515 | -0.13(-0.72%) |
Apr 20, 2010 | 17.47 | 17.71 | 17.46 | 17.71 | 211,641 | +0.34(+1.98%) |
Apr 19, 2010 | 17.52 | 17.60 | 17.24 | 17.37 | 313,641 | -0.16(-0.90%) |
Apr 16, 2010 | 17.65 | 17.86 | 17.46 | 17.52 | 468,645 | -0.20(-1.14%) |
Apr 15, 2010 | 17.67 | 17.81 | 17.59 | 17.72 | 410,167 | -0.03(-0.19%) |
Apr 14, 2010 | 17.40 | 17.80 | 17.40 | 17.76 | 623,576 | +0.48(+2.76%) |
Apr 13, 2010 | 17.16 | 17.39 | 17.10 | 17.28 | 400,467 | +0.04(+0.23%) |
Apr 12, 2010 | 17.27 | 17.35 | 17.16 | 17.24 | 289,193 | -0.06(-0.37%) |
Apr 09, 2010 | 17.15 | 17.31 | 17.02 | 17.31 | 221,656 | +0.13(+0.74%) |
Apr 08, 2010 | 17.18 | 17.19 | 16.94 | 17.18 | 378,613 | -0.02(-0.11%) |
Apr 07, 2010 | 17.25 | 17.31 | 17.05 | 17.20 | 347,959 | -0.12(-0.68%) |
Apr 06, 2010 | 17.19 | 17.43 | 17.06 | 17.32 | 1,212,075 | +0.16(+0.94%) |
Apr 05, 2010 | 16.70 | 17.16 | 16.67 | 17.16 | 482,839 | +0.42(+2.52%) |
Apr 01, 2010 | 16.70 | 16.73 | 16.73 | 16.73 | 938,867 | +0.35(+2.16%) |
Mar 31, 2010 | 16.38 | 16.57 | 16.37 | 16.38 | 575,565 | -0.09(-0.57%) |
Mar 30, 2010 | 16.49 | 16.50 | 16.38 | 16.47 | 243,620 | +0.04(+0.24%) |
Mar 29, 2010 | 16.48 | 16.55 | 16.40 | 16.43 | 179,897 | -0.05(-0.30%) |
Mar 26, 2010 | 16.32 | 16.55 | 16.21 | 16.48 | 480,339 | +0.25(+1.54%) |
Mar 25, 2010 | 16.46 | 16.50 | 16.21 | 16.23 | 344,566 | -0.08(-0.51%) |
Mar 24, 2010 | 16.36 | 16.43 | 16.30 | 16.32 | 205,752 | -0.14(-0.87%) |
Mar 23, 2010 | 16.28 | 16.50 | 16.20 | 16.46 | 270,626 | +0.21(+1.27%) |
Mar 22, 2010 | 16.29 | 16.32 | 16.12 | 16.25 | 720,584 | -0.13(-0.81%) |
Mar 19, 2010 | 16.61 | 16.63 | 16.35 | 16.38 | 668,175 | -0.25(-1.48%) |
Mar 18, 2010 | 16.61 | 16.69 | 16.55 | 16.63 | 186,329 | +0.00(+0.03%) |
Mar 17, 2010 | 16.48 | 16.68 | 16.41 | 16.62 | 335,518 | +0.14(+0.86%) |
Mar 16, 2010 | 16.23 | 16.54 | 16.17 | 16.48 | 358,361 | +0.08(+0.51%) |
Mar 15, 2010 | 16.37 | 16.48 | 16.34 | 16.40 | 333,746 | -0.10(-0.60%) |
Mar 12, 2010 | 16.34 | 16.50 | 16.24 | 16.50 | 464,072 | +0.15(+0.93%) |
Mar 11, 2010 | 16.18 | 16.34 | 16.02 | 16.34 | 243,046 | +0.05(+0.30%) |
Mar 10, 2010 | 16.08 | 16.30 | 16.08 | 16.30 | 511,374 | +0.14(+0.85%) |
Mar 09, 2010 | 15.91 | 16.21 | 15.91 | 16.16 | 530,894 | +0.17(+1.04%) |
Mar 08, 2010 | 16.06 | 16.16 | 15.96 | 15.99 | 281,845 | -0.12(-0.76%) |
Mar 05, 2010 | 16.00 | 16.17 | 15.97 | 16.11 | 327,396 | +0.15(+0.95%) |
Mar 04, 2010 | 15.93 | 16.00 | 15.82 | 15.96 | 262,943 | +0.03(+0.18%) |
Mar 03, 2010 | 16.00 | 16.04 | 15.73 | 15.93 | 567,091 | -0.05(-0.34%) |
Mar 02, 2010 | 15.84 | 15.99 | 15.69 | 15.99 | 671,221 | +0.14(+0.90%) |
Mar 01, 2010 | 15.52 | 15.85 | 15.52 | 15.84 | 417,764 | +0.31(+2.02%) |
Feb 26, 2010 | 15.50 | 15.54 | 15.42 | 15.53 | 364,596 | -0.02(-0.13%) |
Feb 25, 2010 | 15.39 | 15.55 | 15.33 | 15.55 | 252,518 | -0.06(-0.41%) |
Feb 24, 2010 | 15.34 | 15.62 | 15.34 | 15.61 | 590,250 | +0.26(+1.66%) |
Feb 23, 2010 | 15.37 | 15.45 | 15.33 | 15.36 | 581,242 | -0.08(-0.54%) |
Feb 22, 2010 | 15.48 | 15.48 | 15.39 | 15.44 | 282,059 | -0.04(-0.25%) |
Feb 19, 2010 | 15.55 | 15.68 | 15.45 | 15.48 | 452,665 | -0.21(-1.32%) |
Feb 18, 2010 | 15.47 | 15.72 | 15.46 | 15.69 | 784,965 | +0.22(+1.43%) |
Feb 17, 2010 | 15.22 | 15.47 | 15.22 | 15.47 | 448,257 | +0.23(+1.48%) |
Feb 16, 2010 | 15.03 | 15.27 | 14.98 | 15.24 | 496,043 | +0.05(+0.32%) |
Feb 12, 2010 | 14.90 | 15.19 | 15.19 | 15.19 | 1,953,479 | +0.12(+0.78%) |
Feb 11, 2010 | 14.71 | 15.07 | 14.57 | 15.07 | 604,232 | +0.29(+1.96%) |
Feb 10, 2010 | 15.03 | 15.03 | 14.59 | 14.78 | 843,125 | +0.07(+0.50%) |
Feb 09, 2010 | 14.60 | 15.48 | 14.49 | 14.71 | 485,798 | +0.12(+0.84%) |
Feb 08, 2010 | 14.59 | 14.63 | 14.48 | 14.59 | 471,272 | -0.08(-0.57%) |
Feb 05, 2010 | 14.47 | 14.69 | 14.44 | 14.67 | 875,371 | +0.16(+1.08%) |
Feb 04, 2010 | 14.59 | 14.73 | 14.42 | 14.51 | 765,635 | -0.18(-1.24%) |
Feb 03, 2010 | 14.55 | 14.75 | 14.46 | 14.69 | 589,348 | +0.03(+0.23%) |
Feb 02, 2010 | 14.44 | 14.70 | 14.41 | 14.66 | 920,555 | +0.15(+1.04%) |