Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.05 | 18.24 | 17.44 | 17.48 | 1,449,702 | -0.58(-3.20%) |
Apr 29, 2010 | 17.98 | 18.09 | 17.81 | 18.06 | 2,633,208 | +0.19(+1.04%) |
Apr 28, 2010 | 18.76 | 18.96 | 17.77 | 17.87 | 1,495,470 | -0.44(-2.41%) |
Apr 27, 2010 | 18.54 | 18.87 | 18.29 | 18.31 | 1,631,913 | -0.38(-2.03%) |
Apr 26, 2010 | 18.27 | 18.80 | 18.16 | 18.69 | 1,357,639 | +0.45(+2.48%) |
Apr 23, 2010 | 18.18 | 18.42 | 18.08 | 18.24 | 1,234,485 | +0.02(+0.10%) |
Apr 22, 2010 | 17.84 | 18.28 | 17.79 | 18.22 | 896,203 | +0.18(+1.00%) |
Apr 21, 2010 | 17.80 | 18.11 | 17.70 | 18.04 | 1,487,639 | +0.25(+1.40%) |
Apr 20, 2010 | 17.53 | 17.88 | 17.37 | 17.79 | 1,707,570 | +0.24(+1.34%) |
Apr 19, 2010 | 17.59 | 17.82 | 17.38 | 17.56 | 624,562 | -0.09(-0.53%) |
Apr 16, 2010 | 17.91 | 18.09 | 17.64 | 17.65 | 1,502,156 | -0.30(-1.66%) |
Apr 15, 2010 | 18.00 | 18.22 | 17.69 | 17.95 | 1,236,323 | -0.02(-0.14%) |
Apr 14, 2010 | 18.39 | 18.39 | 17.87 | 17.97 | 749,180 | -0.27(-1.50%) |
Apr 13, 2010 | 17.51 | 18.29 | 17.50 | 18.24 | 754,011 | +0.69(+3.92%) |
Apr 12, 2010 | 17.76 | 17.78 | 17.49 | 17.56 | 549,035 | -0.23(-1.29%) |
Apr 09, 2010 | 17.87 | 17.97 | 17.61 | 17.79 | 1,150,673 | -0.09(-0.49%) |
Apr 08, 2010 | 17.80 | 17.90 | 17.76 | 17.87 | 557,002 | -0.03(-0.17%) |
Apr 07, 2010 | 18.26 | 18.37 | 17.78 | 17.90 | 1,248,852 | -0.37(-2.00%) |
Apr 06, 2010 | 17.26 | 18.31 | 17.10 | 18.27 | 2,364,373 | +0.88(+5.03%) |
Apr 05, 2010 | 17.12 | 17.50 | 17.12 | 17.39 | 705,210 | +0.32(+1.89%) |
Apr 01, 2010 | 17.23 | 17.07 | 17.07 | 17.07 | 722,892 | -0.09(-0.54%) |
Mar 31, 2010 | 17.30 | 17.39 | 17.10 | 17.16 | 740,566 | -0.17(-0.97%) |
Mar 30, 2010 | 17.10 | 17.36 | 17.05 | 17.33 | 992,626 | +0.22(+1.31%) |
Mar 29, 2010 | 17.43 | 17.43 | 17.02 | 17.11 | 1,060,214 | +0.24(+1.43%) |
Mar 26, 2010 | 17.02 | 17.07 | 16.72 | 16.87 | 946,001 | -0.16(-0.95%) |
Mar 25, 2010 | 17.13 | 17.23 | 16.96 | 17.03 | 1,488,385 | -0.02(-0.11%) |
Mar 24, 2010 | 17.15 | 17.23 | 16.97 | 17.05 | 801,692 | -0.14(-0.79%) |
Mar 23, 2010 | 17.33 | 17.33 | 16.99 | 17.18 | 527,621 | -0.11(-0.61%) |
Mar 22, 2010 | 17.05 | 17.33 | 16.89 | 17.29 | 382,918 | +0.20(+1.16%) |
Mar 19, 2010 | 17.15 | 17.19 | 16.92 | 17.09 | 1,067,873 | -0.05(-0.29%) |
Mar 18, 2010 | 17.08 | 17.22 | 17.07 | 17.14 | 564,017 | -0.01(-0.07%) |
Mar 17, 2010 | 17.13 | 17.28 | 17.02 | 17.15 | 964,019 | +0.06(+0.33%) |
Mar 16, 2010 | 17.10 | 17.18 | 16.99 | 17.10 | 1,156,404 | +0.09(+0.55%) |
Mar 15, 2010 | 16.95 | 17.12 | 16.92 | 17.00 | 865,076 | -0.06(-0.36%) |
Mar 12, 2010 | 17.01 | 17.12 | 16.85 | 17.07 | 1,060,101 | +0.09(+0.55%) |
Mar 11, 2010 | 16.63 | 16.97 | 16.56 | 16.97 | 2,817,017 | -0.51(-2.91%) |
Mar 10, 2010 | 17.56 | 17.68 | 17.33 | 17.48 | 664,435 | -0.11(-0.63%) |
Mar 09, 2010 | 17.67 | 17.93 | 17.52 | 17.59 | 728,769 | -0.19(-1.05%) |
Mar 08, 2010 | 17.67 | 17.88 | 17.45 | 17.78 | 381,937 | +0.14(+0.81%) |
Mar 05, 2010 | 17.34 | 17.65 | 17.22 | 17.64 | 587,098 | +0.43(+2.53%) |
Mar 04, 2010 | 17.28 | 17.33 | 17.12 | 17.20 | 632,771 | +0.01(+0.04%) |
Mar 03, 2010 | 17.35 | 17.41 | 17.15 | 17.20 | 442,540 | -0.17(-0.96%) |
Mar 02, 2010 | 17.31 | 17.43 | 17.26 | 17.36 | 443,987 | +0.06(+0.32%) |
Mar 01, 2010 | 17.31 | 17.38 | 17.07 | 17.31 | 609,793 | +0.16(+0.90%) |
Feb 26, 2010 | 17.28 | 17.49 | 17.12 | 17.15 | 889,686 | -0.06(-0.36%) |
Feb 25, 2010 | 17.05 | 17.24 | 16.80 | 17.21 | 619,692 | -0.05(-0.29%) |
Feb 24, 2010 | 17.33 | 17.39 | 17.10 | 17.26 | 736,539 | +0.00(+0.00%) |
Feb 23, 2010 | 17.32 | 17.40 | 17.15 | 17.26 | 692,106 | -0.04(-0.22%) |
Feb 22, 2010 | 17.41 | 17.66 | 17.19 | 17.30 | 817,680 | +0.16(+0.94%) |
Feb 19, 2010 | 17.13 | 17.30 | 17.03 | 17.14 | 542,701 | -0.01(-0.07%) |
Feb 18, 2010 | 16.72 | 17.21 | 16.69 | 17.15 | 881,978 | +0.37(+2.18%) |
Feb 17, 2010 | 16.63 | 16.94 | 16.59 | 16.79 | 799,486 | +0.27(+1.62%) |
Feb 16, 2010 | 16.31 | 16.61 | 16.19 | 16.52 | 1,069,620 | +0.40(+2.50%) |
Feb 12, 2010 | 15.64 | 16.12 | 16.12 | 16.12 | 1,055,816 | +0.27(+1.72%) |
Feb 11, 2010 | 15.45 | 15.86 | 15.31 | 15.84 | 1,152,325 | +0.41(+2.65%) |
Feb 10, 2010 | 15.20 | 15.65 | 15.02 | 15.43 | 1,015,349 | +0.23(+1.50%) |
Feb 09, 2010 | 15.71 | 15.71 | 15.12 | 15.21 | 1,148,344 | -0.29(-1.86%) |
Feb 08, 2010 | 15.81 | 15.83 | 15.46 | 15.49 | 1,024,174 | -0.32(-2.01%) |
Feb 05, 2010 | 15.52 | 15.84 | 15.28 | 15.81 | 755,735 | +0.28(+1.81%) |
Feb 04, 2010 | 16.06 | 16.09 | 15.50 | 15.53 | 1,352,743 | -0.63(-3.90%) |
Feb 03, 2010 | 16.05 | 16.27 | 15.86 | 16.16 | 819,097 | +0.00(+0.00%) |
Feb 02, 2010 | 15.85 | 16.22 | 15.68 | 16.16 | 552,751 | +0.24(+1.52%) |