Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.82 | 15.10 | 14.79 | 14.90 | 122,457 | +0.04(+0.25%) |
Apr 29, 2010 | 15.16 | 15.16 | 14.74 | 14.86 | 294,188 | -0.23(-1.50%) |
Apr 28, 2010 | 15.12 | 15.16 | 14.77 | 15.09 | 75,387 | +0.03(+0.20%) |
Apr 27, 2010 | 14.99 | 15.19 | 14.88 | 15.06 | 172,284 | +0.03(+0.20%) |
Apr 26, 2010 | 15.13 | 15.21 | 15.01 | 15.03 | 448,744 | -0.10(-0.65%) |
Apr 23, 2010 | 15.16 | 15.22 | 15.13 | 15.13 | 157,715 | -0.07(-0.45%) |
Apr 22, 2010 | 15.07 | 15.33 | 15.01 | 15.19 | 185,071 | +0.03(+0.20%) |
Apr 21, 2010 | 15.17 | 15.22 | 14.92 | 15.16 | 272,406 | +0.00(+0.00%) |
Apr 20, 2010 | 15.13 | 15.16 | 15.01 | 15.16 | 236,638 | +0.05(+0.30%) |
Apr 19, 2010 | 15.13 | 15.22 | 15.04 | 15.12 | 161,843 | -0.05(-0.35%) |
Apr 16, 2010 | 15.44 | 15.44 | 15.13 | 15.17 | 250,476 | -0.34(-2.19%) |
Apr 15, 2010 | 15.49 | 15.54 | 15.42 | 15.51 | 57,130 | -0.03(-0.19%) |
Apr 14, 2010 | 15.38 | 15.89 | 15.35 | 15.54 | 117,261 | +0.14(+0.88%) |
Apr 13, 2010 | 15.44 | 15.44 | 15.14 | 15.41 | 158,788 | -0.11(-0.73%) |
Apr 12, 2010 | 15.29 | 15.53 | 15.17 | 15.52 | 151,687 | +0.17(+1.13%) |
Apr 09, 2010 | 15.32 | 15.35 | 15.13 | 15.35 | 133,254 | -0.02(-0.15%) |
Apr 08, 2010 | 15.75 | 15.75 | 15.26 | 15.37 | 134,698 | -0.47(-2.96%) |
Apr 07, 2010 | 15.88 | 15.97 | 15.72 | 15.84 | 113,731 | -0.11(-0.71%) |
Apr 06, 2010 | 15.89 | 15.96 | 15.57 | 15.95 | 158,779 | +0.02(+0.10%) |
Apr 05, 2010 | 15.86 | 16.02 | 15.69 | 15.94 | 176,967 | +0.09(+0.57%) |
Apr 01, 2010 | 15.94 | 15.84 | 15.84 | 15.84 | 140,945 | -0.06(-0.38%) |
Mar 31, 2010 | 15.69 | 16.03 | 15.59 | 15.91 | 2,311,589 | +0.11(+0.72%) |
Mar 30, 2010 | 15.91 | 15.91 | 15.75 | 15.79 | 179,876 | -0.05(-0.29%) |
Mar 29, 2010 | 15.84 | 15.87 | 15.68 | 15.84 | 74,492 | -0.01(-0.05%) |
Mar 26, 2010 | 15.78 | 15.95 | 15.76 | 15.84 | 105,989 | +0.02(+0.14%) |
Mar 25, 2010 | 15.51 | 16.20 | 15.45 | 15.82 | 119,232 | +0.31(+2.00%) |
Mar 24, 2010 | 15.46 | 15.66 | 15.28 | 15.51 | 97,243 | -0.08(-0.53%) |
Mar 23, 2010 | 15.44 | 15.63 | 15.17 | 15.60 | 92,020 | +0.13(+0.83%) |
Mar 22, 2010 | 15.14 | 15.73 | 15.05 | 15.47 | 150,890 | +0.26(+1.74%) |
Mar 19, 2010 | 15.81 | 15.81 | 15.13 | 15.20 | 328,286 | -0.68(-4.29%) |
Mar 18, 2010 | 16.13 | 16.14 | 15.81 | 15.88 | 95,714 | -0.33(-2.05%) |
Mar 17, 2010 | 16.24 | 16.38 | 15.94 | 16.22 | 362,536 | -0.02(-0.14%) |
Mar 16, 2010 | 15.89 | 16.40 | 15.81 | 16.24 | 174,595 | +0.36(+2.24%) |
Mar 15, 2010 | 15.81 | 15.94 | 15.78 | 15.88 | 35,856 | -0.14(-0.85%) |
Mar 12, 2010 | 16.02 | 16.22 | 15.91 | 16.02 | 111,363 | +0.10(+0.62%) |
Mar 11, 2010 | 15.77 | 16.06 | 15.50 | 15.92 | 134,713 | +0.11(+0.67%) |
Mar 10, 2010 | 15.97 | 15.97 | 15.73 | 15.81 | 54,804 | -0.21(-1.32%) |
Mar 09, 2010 | 16.19 | 16.31 | 15.98 | 16.03 | 42,788 | -0.17(-1.07%) |
Mar 08, 2010 | 16.24 | 16.41 | 16.15 | 16.20 | 71,243 | +0.00(+0.00%) |
Mar 05, 2010 | 16.19 | 16.30 | 16.03 | 16.20 | 55,480 | +0.17(+1.04%) |
Mar 04, 2010 | 15.99 | 16.17 | 15.84 | 16.03 | 105,713 | +0.23(+1.44%) |
Mar 03, 2010 | 15.80 | 16.25 | 15.56 | 15.81 | 100,149 | +0.14(+0.87%) |
Mar 02, 2010 | 15.43 | 15.71 | 15.36 | 15.67 | 143,251 | +0.26(+1.72%) |
Mar 01, 2010 | 15.32 | 15.46 | 15.23 | 15.41 | 80,061 | +0.08(+0.54%) |
Feb 26, 2010 | 15.28 | 15.32 | 15.13 | 15.32 | 35,269 | +0.11(+0.70%) |
Feb 25, 2010 | 15.16 | 15.36 | 15.14 | 15.22 | 24,225 | -0.18(-1.18%) |
Feb 24, 2010 | 15.25 | 15.40 | 15.11 | 15.40 | 94,390 | +0.14(+0.94%) |
Feb 23, 2010 | 15.26 | 15.36 | 15.13 | 15.26 | 20,036 | -0.14(-0.88%) |
Feb 22, 2010 | 15.26 | 15.45 | 15.13 | 15.39 | 79,408 | +0.16(+1.04%) |
Feb 19, 2010 | 15.14 | 15.23 | 15.06 | 15.23 | 456,183 | +0.10(+0.65%) |
Feb 18, 2010 | 15.13 | 15.23 | 15.13 | 15.13 | 15,609 | -0.09(-0.60%) |
Feb 17, 2010 | 15.26 | 15.39 | 15.10 | 15.22 | 84,583 | -0.10(-0.64%) |
Feb 16, 2010 | 15.39 | 15.39 | 15.16 | 15.32 | 37,636 | -0.07(-0.44%) |
Feb 12, 2010 | 15.13 | 15.39 | 15.39 | 15.39 | 110,932 | +0.24(+1.60%) |
Feb 11, 2010 | 15.16 | 15.24 | 15.13 | 15.15 | 93,682 | -0.04(-0.25%) |
Feb 10, 2010 | 15.24 | 15.25 | 15.13 | 15.19 | 123,085 | +0.02(+0.10%) |
Feb 09, 2010 | 15.13 | 15.27 | 15.05 | 15.17 | 142,606 | -0.02(-0.15%) |
Feb 08, 2010 | 15.24 | 15.26 | 14.71 | 15.19 | 125,982 | -0.17(-1.13%) |
Feb 05, 2010 | 15.43 | 15.49 | 15.21 | 15.37 | 15,972 | +0.03(+0.20%) |
Feb 04, 2010 | 15.41 | 15.47 | 15.24 | 15.34 | 50,917 | -0.01(-0.05%) |
Feb 03, 2010 | 15.33 | 15.57 | 15.27 | 15.35 | 74,740 | -0.05(-0.29%) |
Feb 02, 2010 | 15.39 | 15.65 | 15.35 | 15.39 | 25,432 | +0.08(+0.49%) |
Feb 01, 2010 | 15.60 | 15.62 | 15.26 | 15.32 | 39,923 | -0.28(-1.79%) |
Jan 29, 2010 | 15.69 | 15.72 | 15.20 | 15.60 | 42,751 | +0.01(+0.05%) |
Jan 28, 2010 | 15.41 | 15.59 | 15.13 | 15.59 | 22,832 | +0.35(+2.28%) |
Jan 27, 2010 | 15.29 | 15.64 | 15.10 | 15.24 | 370,231 | -0.15(-0.98%) |
Jan 26, 2010 | 15.75 | 15.79 | 15.21 | 15.39 | 219,985 | -0.28(-1.79%) |
Jan 25, 2010 | 16.25 | 16.25 | 15.53 | 15.67 | 45,090 | -0.29(-1.85%) |
Jan 22, 2010 | 16.26 | 16.26 | 15.67 | 15.97 | 55,029 | -0.33(-2.04%) |
Jan 21, 2010 | 16.37 | 16.41 | 16.14 | 16.30 | 135,351 | -0.04(-0.23%) |
Jan 20, 2010 | 16.07 | 16.40 | 15.97 | 16.34 | 136,064 | +0.05(+0.28%) |
Jan 19, 2010 | 15.87 | 16.52 | 15.84 | 16.29 | 138,408 | +0.54(+3.46%) |
Jan 15, 2010 | 15.49 | 15.75 | 15.75 | 15.75 | 33,848 | +0.14(+0.92%) |
Jan 14, 2010 | 15.46 | 15.63 | 15.29 | 15.60 | 131,616 | +0.05(+0.29%) |
Jan 13, 2010 | 15.56 | 15.61 | 15.37 | 15.56 | 201,775 | +0.01(+0.05%) |
Jan 12, 2010 | 15.88 | 15.88 | 15.48 | 15.55 | 264,385 | -0.36(-2.24%) |
Jan 11, 2010 | 15.91 | 16.06 | 15.86 | 15.91 | 50,355 | -0.07(-0.43%) |
Jan 08, 2010 | 16.19 | 16.19 | 15.84 | 15.97 | 133,802 | -0.14(-0.89%) |
Jan 07, 2010 | 16.41 | 16.60 | 15.97 | 16.12 | 124,655 | -0.33(-2.02%) |
Jan 06, 2010 | 16.44 | 16.53 | 15.97 | 16.45 | 169,735 | +0.01(+0.05%) |
Jan 05, 2010 | 16.26 | 16.78 | 15.92 | 16.44 | 91,818 | +0.29(+1.83%) |
Jan 04, 2010 | 16.62 | 16.62 | 15.98 | 16.15 | 67,140 | -0.50(-3.00%) |
Dec 31, 2009 | 16.83 | 16.65 | 16.65 | 16.65 | 76,422 | -0.18(-1.08%) |
Dec 30, 2009 | 16.49 | 16.87 | 16.49 | 16.83 | 106,761 | +0.29(+1.78%) |
Dec 29, 2009 | 16.41 | 16.59 | 16.34 | 16.53 | 28,973 | +0.03(+0.18%) |
Dec 28, 2009 | 16.64 | 16.64 | 16.47 | 16.50 | 52,657 | -0.09(-0.55%) |
Dec 24, 2009 | 16.34 | 16.69 | 16.34 | 16.59 | 23,799 | +0.22(+1.34%) |
Dec 23, 2009 | 16.71 | 16.78 | 16.22 | 16.37 | 116,395 | -0.26(-1.59%) |
Dec 22, 2009 | 16.93 | 16.93 | 16.53 | 16.64 | 183,480 | -0.20(-1.21%) |
Dec 21, 2009 | 16.16 | 16.84 | 15.78 | 16.84 | 243,626 | +0.59(+3.63%) |
Dec 18, 2009 | 15.65 | 16.31 | 15.26 | 16.25 | 364,269 | +0.60(+3.82%) |
Dec 17, 2009 | 15.96 | 15.96 | 15.54 | 15.66 | 207,070 | -0.23(-1.43%) |
Dec 16, 2009 | 16.00 | 16.00 | 15.74 | 15.88 | 495,013 | +0.00(+0.00%) |
Dec 15, 2009 | 15.88 | 15.92 | 15.72 | 15.88 | 388,279 | +0.02(+0.14%) |
Dec 14, 2009 | 15.88 | 16.00 | 15.74 | 15.86 | 429,049 | -0.21(-1.32%) |
Dec 11, 2009 | 15.36 | 16.41 | 15.32 | 16.07 | 765,415 | +0.57(+3.66%) |
Dec 10, 2009 | 15.88 | 15.88 | 15.26 | 15.50 | 291,018 | +0.04(+0.24%) |