Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.53 | 16.58 | 16.25 | 16.43 | 626,273 | -0.13(-0.79%) |
Apr 29, 2010 | 16.87 | 16.87 | 16.40 | 16.56 | 467,597 | -0.15(-0.90%) |
Apr 28, 2010 | 16.87 | 17.21 | 16.50 | 16.71 | 470,544 | -0.15(-0.89%) |
Apr 27, 2010 | 17.55 | 17.69 | 16.84 | 16.86 | 475,485 | -0.80(-4.53%) |
Apr 26, 2010 | 18.20 | 18.34 | 17.66 | 17.66 | 681,130 | -0.58(-3.18%) |
Apr 23, 2010 | 17.94 | 18.29 | 17.85 | 18.24 | 587,522 | +0.36(+2.01%) |
Apr 22, 2010 | 17.33 | 18.00 | 17.30 | 17.88 | 548,334 | +0.30(+1.71%) |
Apr 21, 2010 | 17.07 | 17.61 | 17.01 | 17.58 | 524,358 | +0.55(+3.23%) |
Apr 20, 2010 | 16.85 | 17.05 | 16.81 | 17.03 | 260,342 | +0.39(+2.34%) |
Apr 19, 2010 | 16.36 | 16.66 | 16.15 | 16.64 | 585,805 | +0.18(+1.09%) |
Apr 16, 2010 | 16.89 | 16.89 | 16.39 | 16.46 | 560,929 | -0.43(-2.55%) |
Apr 15, 2010 | 16.60 | 17.03 | 16.60 | 16.89 | 334,360 | +0.31(+1.87%) |
Apr 14, 2010 | 16.61 | 16.88 | 16.53 | 16.58 | 353,183 | +0.05(+0.30%) |
Apr 13, 2010 | 16.35 | 16.53 | 16.24 | 16.53 | 564,435 | +0.23(+1.41%) |
Apr 12, 2010 | 16.06 | 16.43 | 16.06 | 16.30 | 452,104 | +0.20(+1.24%) |
Apr 09, 2010 | 16.18 | 16.30 | 15.91 | 16.10 | 672,412 | -0.03(-0.19%) |
Apr 08, 2010 | 16.29 | 16.32 | 15.95 | 16.13 | 793,154 | -0.40(-2.42%) |
Apr 07, 2010 | 17.02 | 17.20 | 16.46 | 16.53 | 554,281 | -0.51(-2.99%) |
Apr 06, 2010 | 16.73 | 17.09 | 16.70 | 17.04 | 671,186 | +0.19(+1.13%) |
Apr 05, 2010 | 16.85 | 17.10 | 16.64 | 16.85 | 997,986 | +0.21(+1.26%) |
Apr 01, 2010 | 18.50 | 16.64 | 16.64 | 16.64 | 1,942,800 | -1.75(-9.52%) |
Mar 31, 2010 | 18.36 | 18.70 | 18.36 | 18.39 | 244,444 | -0.08(-0.43%) |
Mar 30, 2010 | 18.15 | 18.60 | 18.07 | 18.47 | 269,643 | +0.44(+2.44%) |
Mar 29, 2010 | 18.22 | 18.35 | 17.87 | 18.03 | 264,661 | -0.20(-1.10%) |
Mar 26, 2010 | 18.32 | 18.43 | 18.05 | 18.23 | 272,625 | +0.02(+0.11%) |
Mar 25, 2010 | 18.38 | 18.52 | 18.01 | 18.21 | 263,182 | -0.02(-0.11%) |
Mar 24, 2010 | 18.70 | 18.70 | 18.17 | 18.23 | 238,294 | -0.45(-2.41%) |
Mar 23, 2010 | 18.74 | 18.95 | 18.60 | 18.68 | 342,613 | +0.00(+0.00%) |
Mar 22, 2010 | 18.27 | 18.77 | 18.24 | 18.68 | 203,235 | +0.40(+2.19%) |
Mar 19, 2010 | 18.25 | 18.33 | 18.05 | 18.28 | 352,829 | +0.02(+0.11%) |
Mar 18, 2010 | 18.30 | 18.38 | 18.11 | 18.26 | 255,059 | -0.05(-0.27%) |
Mar 17, 2010 | 18.31 | 18.54 | 18.19 | 18.31 | 200,797 | +0.01(+0.05%) |
Mar 16, 2010 | 18.57 | 18.57 | 18.07 | 18.30 | 522,720 | -0.16(-0.87%) |
Mar 15, 2010 | 18.38 | 18.93 | 18.36 | 18.46 | 180,157 | -0.33(-1.76%) |
Mar 12, 2010 | 18.94 | 18.94 | 18.53 | 18.79 | 226,622 | +0.01(+0.05%) |
Mar 11, 2010 | 18.66 | 19.04 | 18.66 | 18.78 | 342,238 | -0.36(-1.88%) |
Mar 10, 2010 | 19.17 | 19.32 | 19.06 | 19.14 | 320,799 | -0.09(-0.47%) |
Mar 09, 2010 | 19.18 | 19.47 | 19.18 | 19.23 | 335,447 | +0.07(+0.37%) |
Mar 08, 2010 | 18.82 | 19.26 | 18.51 | 19.16 | 261,996 | +0.27(+1.43%) |
Mar 05, 2010 | 18.56 | 18.99 | 18.56 | 18.89 | 222,498 | +0.33(+1.78%) |
Mar 04, 2010 | 18.37 | 18.57 | 18.01 | 18.56 | 262,356 | +0.28(+1.53%) |
Mar 03, 2010 | 17.84 | 18.49 | 17.66 | 18.28 | 386,927 | +0.46(+2.58%) |
Mar 02, 2010 | 17.75 | 17.87 | 17.58 | 17.82 | 251,399 | +0.07(+0.39%) |
Mar 01, 2010 | 17.78 | 17.92 | 17.63 | 17.75 | 409,746 | +0.10(+0.57%) |
Feb 26, 2010 | 17.45 | 17.77 | 17.25 | 17.65 | 308,799 | +0.16(+0.91%) |
Feb 25, 2010 | 17.55 | 17.71 | 17.34 | 17.49 | 319,731 | -0.18(-1.02%) |
Feb 24, 2010 | 17.60 | 17.88 | 17.47 | 17.67 | 787,465 | +0.17(+0.97%) |
Feb 23, 2010 | 17.74 | 17.81 | 17.25 | 17.50 | 481,001 | -0.19(-1.07%) |
Feb 22, 2010 | 17.82 | 17.86 | 17.53 | 17.69 | 524,818 | -0.13(-0.73%) |
Feb 19, 2010 | 17.54 | 18.03 | 17.41 | 17.82 | 282,232 | +0.14(+0.79%) |
Feb 18, 2010 | 17.40 | 17.76 | 17.18 | 17.68 | 284,039 | +0.23(+1.32%) |
Feb 17, 2010 | 17.60 | 17.60 | 17.20 | 17.45 | 320,723 | -0.16(-0.91%) |
Feb 16, 2010 | 17.38 | 17.61 | 17.11 | 17.61 | 141,184 | +0.29(+1.67%) |
Feb 12, 2010 | 17.13 | 17.32 | 17.32 | 17.32 | 544,300 | +0.08(+0.46%) |
Feb 11, 2010 | 17.38 | 17.61 | 16.97 | 17.24 | 378,090 | -0.17(-0.98%) |
Feb 10, 2010 | 17.57 | 18.23 | 17.36 | 17.41 | 256,466 | -0.12(-0.68%) |
Feb 09, 2010 | 17.44 | 17.60 | 17.24 | 17.53 | 237,472 | +0.33(+1.92%) |
Feb 08, 2010 | 17.32 | 17.49 | 17.15 | 17.20 | 193,127 | -0.14(-0.81%) |
Feb 05, 2010 | 17.05 | 17.51 | 16.50 | 17.34 | 349,084 | +0.25(+1.46%) |
Feb 04, 2010 | 17.30 | 17.47 | 17.01 | 17.09 | 279,267 | -0.36(-2.06%) |
Feb 03, 2010 | 17.89 | 17.99 | 17.26 | 17.45 | 311,710 | -0.51(-2.84%) |
Feb 02, 2010 | 17.83 | 18.13 | 17.56 | 17.96 | 270,647 | +0.18(+1.01%) |