Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.53 | 15.75 | 15.53 | 15.58 | 109,411 | -0.04(-0.25%) |
Apr 29, 2010 | 15.61 | 15.79 | 15.41 | 15.62 | 337,105 | -0.14(-0.91%) |
Apr 28, 2010 | 15.97 | 16.06 | 15.75 | 15.76 | 245,747 | -0.31(-1.92%) |
Apr 27, 2010 | 16.24 | 16.29 | 16.07 | 16.07 | 255,750 | -0.15(-0.93%) |
Apr 26, 2010 | 16.13 | 16.24 | 15.60 | 16.22 | 583,718 | -0.29(-1.78%) |
Apr 23, 2010 | 16.22 | 16.54 | 16.22 | 16.52 | 105,122 | +0.21(+1.31%) |
Apr 22, 2010 | 16.37 | 16.40 | 16.24 | 16.30 | 63,143 | -0.04(-0.24%) |
Apr 21, 2010 | 16.37 | 16.45 | 16.14 | 16.34 | 241,892 | +0.00(+0.00%) |
Apr 20, 2010 | 16.18 | 16.34 | 16.15 | 16.34 | 291,340 | -0.02(-0.15%) |
Apr 19, 2010 | 16.36 | 16.47 | 16.08 | 16.37 | 208,444 | -0.01(-0.05%) |
Apr 16, 2010 | 16.58 | 16.58 | 16.37 | 16.37 | 580,192 | -0.29(-1.76%) |
Apr 15, 2010 | 16.49 | 16.69 | 16.41 | 16.67 | 248,959 | -0.08(-0.47%) |
Apr 14, 2010 | 16.83 | 16.83 | 16.52 | 16.75 | 215,987 | -0.20(-1.17%) |
Apr 13, 2010 | 16.97 | 16.97 | 16.70 | 16.95 | 214,802 | -0.17(-1.02%) |
Apr 12, 2010 | 17.10 | 17.23 | 17.06 | 17.12 | 217,235 | -0.01(-0.05%) |
Apr 09, 2010 | 17.09 | 17.14 | 17.02 | 17.13 | 106,287 | +0.02(+0.14%) |
Apr 08, 2010 | 17.08 | 17.14 | 16.83 | 17.10 | 323,744 | -0.39(-2.22%) |
Apr 07, 2010 | 17.65 | 17.69 | 17.46 | 17.49 | 283,372 | -0.24(-1.34%) |
Apr 06, 2010 | 17.71 | 17.80 | 17.62 | 17.73 | 258,733 | -0.10(-0.53%) |
Apr 05, 2010 | 17.88 | 17.94 | 17.69 | 17.83 | 249,662 | +0.08(+0.47%) |
Apr 01, 2010 | 17.65 | 17.74 | 17.74 | 17.74 | 307,425 | +0.22(+1.24%) |
Mar 31, 2010 | 17.46 | 17.58 | 17.42 | 17.53 | 385,353 | +0.16(+0.89%) |
Mar 30, 2010 | 17.42 | 17.43 | 17.27 | 17.37 | 261,946 | +0.10(+0.58%) |
Mar 29, 2010 | 17.29 | 17.37 | 17.11 | 17.27 | 263,670 | +0.25(+1.46%) |
Mar 26, 2010 | 17.16 | 17.16 | 16.95 | 17.02 | 278,986 | +0.02(+0.14%) |
Mar 25, 2010 | 17.04 | 17.11 | 16.90 | 17.00 | 239,152 | +0.02(+0.14%) |
Mar 24, 2010 | 17.07 | 17.07 | 16.88 | 16.97 | 194,630 | -0.11(-0.64%) |
Mar 23, 2010 | 17.05 | 17.08 | 16.85 | 17.08 | 325,947 | +0.25(+1.47%) |
Mar 22, 2010 | 16.69 | 16.87 | 16.61 | 16.83 | 344,311 | +0.07(+0.42%) |
Mar 19, 2010 | 16.98 | 17.03 | 16.72 | 16.77 | 221,213 | -0.31(-1.82%) |
Mar 18, 2010 | 16.83 | 17.18 | 16.76 | 17.08 | 734,463 | -0.08(-0.45%) |
Mar 17, 2010 | 17.27 | 17.35 | 17.12 | 17.15 | 400,268 | -0.48(-2.73%) |
Mar 16, 2010 | 17.37 | 17.70 | 17.32 | 17.63 | 667,806 | +0.21(+1.20%) |
Mar 15, 2010 | 17.42 | 17.54 | 17.32 | 17.42 | 222,015 | -0.21(-1.19%) |
Mar 12, 2010 | 17.69 | 17.73 | 17.49 | 17.63 | 214,772 | +0.03(+0.18%) |
Mar 11, 2010 | 17.45 | 17.61 | 17.29 | 17.60 | 167,338 | +0.46(+2.67%) |
Mar 10, 2010 | 16.95 | 17.29 | 16.95 | 17.15 | 252,693 | +0.24(+1.42%) |
Mar 09, 2010 | 16.87 | 17.01 | 16.72 | 16.90 | 478,504 | -0.47(-2.72%) |
Mar 08, 2010 | 17.34 | 17.50 | 17.24 | 17.38 | 174,960 | +0.13(+0.76%) |
Mar 05, 2010 | 17.30 | 17.35 | 17.08 | 17.25 | 265,458 | +0.03(+0.18%) |
Mar 04, 2010 | 17.30 | 17.35 | 16.96 | 17.21 | 246,201 | +0.33(+1.98%) |
Mar 03, 2010 | 16.94 | 17.04 | 16.71 | 16.88 | 412,854 | -1.57(-8.50%) |
Mar 02, 2010 | 18.48 | 18.54 | 18.32 | 18.45 | 411,848 | +0.25(+1.39%) |
Mar 01, 2010 | 18.20 | 18.33 | 18.16 | 18.20 | 315,862 | +0.13(+0.72%) |
Feb 26, 2010 | 18.19 | 18.19 | 17.95 | 18.07 | 463,202 | -0.07(-0.38%) |
Feb 25, 2010 | 17.68 | 18.15 | 17.55 | 18.14 | 397,647 | +0.53(+3.00%) |
Feb 24, 2010 | 17.57 | 17.74 | 17.50 | 17.61 | 230,853 | +0.32(+1.86%) |
Feb 23, 2010 | 17.36 | 17.50 | 17.26 | 17.29 | 219,144 | +0.07(+0.40%) |
Feb 22, 2010 | 17.20 | 17.24 | 17.06 | 17.22 | 238,817 | +0.20(+1.17%) |
Feb 19, 2010 | 17.01 | 17.05 | 16.90 | 17.02 | 139,680 | -0.05(-0.31%) |
Feb 18, 2010 | 16.91 | 17.20 | 16.90 | 17.07 | 167,663 | +0.05(+0.27%) |
Feb 17, 2010 | 17.19 | 17.19 | 16.94 | 17.03 | 103,910 | -0.05(-0.27%) |
Feb 16, 2010 | 16.82 | 17.13 | 16.82 | 17.07 | 226,389 | +0.28(+1.64%) |
Feb 12, 2010 | 16.84 | 16.80 | 16.80 | 16.80 | 175,910 | -0.08(-0.50%) |
Feb 11, 2010 | 16.40 | 17.20 | 16.40 | 16.88 | 499,187 | +0.81(+5.04%) |
Feb 10, 2010 | 16.14 | 16.17 | 15.99 | 16.07 | 129,271 | -0.16(-0.99%) |
Feb 09, 2010 | 16.44 | 16.44 | 16.18 | 16.23 | 125,525 | -0.02(-0.14%) |
Feb 08, 2010 | 16.16 | 16.58 | 16.16 | 16.26 | 243,175 | +0.37(+2.36%) |
Feb 05, 2010 | 16.02 | 16.04 | 15.76 | 15.88 | 374,912 | -0.12(-0.76%) |
Feb 04, 2010 | 16.12 | 16.13 | 15.90 | 16.00 | 237,687 | -0.13(-0.81%) |
Feb 03, 2010 | 16.10 | 16.20 | 15.99 | 16.13 | 376,481 | +0.05(+0.29%) |
Feb 02, 2010 | 16.12 | 16.17 | 15.95 | 16.09 | 102,692 | +0.13(+0.81%) |