Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.69 | 17.22 | 16.59 | 16.90 | 975,176 | +0.13(+0.78%) |
Apr 29, 2010 | 17.05 | 17.07 | 16.55 | 16.76 | 826,000 | -0.18(-1.08%) |
Apr 28, 2010 | 16.87 | 17.11 | 16.55 | 16.95 | 528,202 | +0.01(+0.09%) |
Apr 27, 2010 | 17.62 | 17.72 | 16.93 | 16.93 | 669,285 | -0.75(-4.25%) |
Apr 26, 2010 | 18.11 | 18.18 | 17.65 | 17.68 | 272,655 | -0.39(-2.18%) |
Apr 23, 2010 | 17.64 | 18.11 | 17.61 | 18.08 | 342,232 | +0.31(+1.76%) |
Apr 22, 2010 | 17.74 | 17.81 | 17.55 | 17.76 | 366,032 | -0.13(-0.73%) |
Apr 21, 2010 | 18.06 | 18.24 | 17.80 | 17.89 | 419,041 | -0.01(-0.04%) |
Apr 20, 2010 | 17.70 | 18.06 | 17.70 | 17.90 | 276,404 | +0.31(+1.78%) |
Apr 19, 2010 | 17.46 | 17.62 | 17.17 | 17.59 | 608,331 | -0.07(-0.41%) |
Apr 16, 2010 | 17.93 | 17.95 | 17.59 | 17.66 | 714,909 | -0.33(-1.82%) |
Apr 15, 2010 | 17.49 | 18.02 | 17.49 | 17.99 | 773,133 | +0.27(+1.52%) |
Apr 14, 2010 | 17.77 | 17.95 | 17.33 | 17.72 | 969,968 | +0.09(+0.50%) |
Apr 13, 2010 | 17.67 | 17.77 | 17.51 | 17.63 | 428,389 | -0.15(-0.82%) |
Apr 12, 2010 | 18.05 | 18.05 | 17.68 | 17.78 | 788,502 | -0.31(-1.69%) |
Apr 09, 2010 | 18.32 | 18.47 | 18.05 | 18.08 | 161,673 | -0.11(-0.60%) |
Apr 08, 2010 | 18.17 | 18.22 | 17.65 | 18.19 | 474,785 | +0.00(+0.00%) |
Apr 07, 2010 | 18.80 | 19.01 | 18.13 | 18.19 | 871,255 | -0.61(-3.22%) |
Apr 06, 2010 | 18.72 | 18.91 | 18.71 | 18.80 | 350,692 | +0.03(+0.16%) |
Apr 05, 2010 | 18.59 | 18.91 | 18.51 | 18.77 | 323,993 | +0.31(+1.66%) |
Apr 01, 2010 | 17.78 | 18.46 | 18.46 | 18.46 | 473,888 | +0.74(+4.20%) |
Mar 31, 2010 | 17.99 | 18.13 | 17.60 | 17.72 | 478,344 | -0.30(-1.66%) |
Mar 30, 2010 | 18.59 | 18.78 | 18.00 | 18.02 | 615,599 | -0.52(-2.81%) |
Mar 29, 2010 | 17.97 | 18.56 | 17.97 | 18.54 | 412,784 | +0.75(+4.24%) |
Mar 26, 2010 | 17.79 | 18.18 | 17.72 | 17.78 | 277,450 | -0.01(-0.04%) |
Mar 25, 2010 | 17.81 | 18.24 | 17.74 | 17.79 | 434,972 | +0.24(+1.37%) |
Mar 24, 2010 | 17.89 | 18.00 | 17.51 | 17.55 | 779,289 | -0.48(-2.67%) |
Mar 23, 2010 | 17.57 | 18.20 | 17.43 | 18.03 | 919,757 | +0.14(+0.77%) |
Mar 22, 2010 | 17.83 | 17.94 | 17.54 | 17.89 | 539,907 | -0.11(-0.61%) |
Mar 19, 2010 | 18.60 | 18.68 | 17.91 | 18.00 | 395,164 | -0.64(-3.44%) |
Mar 18, 2010 | 19.10 | 19.10 | 18.56 | 18.64 | 298,556 | -0.49(-2.55%) |
Mar 17, 2010 | 19.37 | 19.39 | 18.99 | 19.13 | 179,969 | -0.23(-1.17%) |
Mar 16, 2010 | 19.05 | 19.53 | 19.05 | 19.36 | 334,526 | +0.37(+1.96%) |
Mar 15, 2010 | 18.76 | 19.06 | 18.54 | 18.99 | 254,692 | +0.05(+0.25%) |
Mar 12, 2010 | 18.77 | 19.16 | 18.71 | 18.94 | 594,510 | +0.32(+1.71%) |
Mar 11, 2010 | 18.64 | 18.67 | 18.46 | 18.62 | 238,037 | -0.06(-0.31%) |
Mar 10, 2010 | 19.04 | 19.32 | 18.60 | 18.68 | 504,202 | -0.26(-1.38%) |
Mar 09, 2010 | 18.56 | 19.28 | 18.53 | 18.94 | 559,729 | +0.37(+1.99%) |
Mar 08, 2010 | 18.62 | 18.69 | 18.27 | 18.57 | 194,132 | +0.00(+0.00%) |
Mar 05, 2010 | 18.53 | 18.69 | 18.03 | 18.57 | 194,275 | +0.25(+1.34%) |
Mar 04, 2010 | 18.39 | 18.39 | 18.09 | 18.32 | 178,596 | +0.01(+0.04%) |
Mar 03, 2010 | 18.37 | 18.47 | 18.24 | 18.32 | 210,909 | +0.11(+0.60%) |
Mar 02, 2010 | 18.16 | 18.55 | 18.16 | 18.21 | 344,392 | +0.24(+1.33%) |
Mar 01, 2010 | 17.35 | 18.11 | 17.08 | 17.97 | 498,434 | +0.76(+4.42%) |
Feb 26, 2010 | 17.32 | 17.49 | 17.04 | 17.21 | 259,330 | -0.12(-0.67%) |
Feb 25, 2010 | 16.65 | 17.45 | 16.43 | 17.32 | 824,314 | +0.25(+1.44%) |
Feb 24, 2010 | 16.35 | 17.18 | 16.35 | 17.08 | 553,016 | +0.73(+4.48%) |
Feb 23, 2010 | 16.51 | 16.64 | 16.33 | 16.35 | 327,252 | -0.20(-1.23%) |
Feb 22, 2010 | 16.66 | 16.74 | 16.41 | 16.55 | 265,421 | +0.07(+0.40%) |
Feb 19, 2010 | 16.02 | 16.54 | 16.01 | 16.48 | 330,810 | +0.36(+2.25%) |
Feb 18, 2010 | 16.00 | 16.12 | 15.93 | 16.12 | 461,104 | +0.12(+0.72%) |
Feb 17, 2010 | 16.23 | 16.37 | 15.80 | 16.01 | 372,740 | -0.09(-0.59%) |
Feb 16, 2010 | 16.08 | 16.17 | 15.98 | 16.10 | 464,748 | +0.13(+0.82%) |
Feb 12, 2010 | 15.58 | 15.97 | 15.97 | 15.97 | 567,668 | +0.09(+0.55%) |
Feb 11, 2010 | 15.68 | 15.90 | 15.55 | 15.88 | 763,226 | +0.21(+1.34%) |
Feb 10, 2010 | 15.83 | 16.06 | 15.57 | 15.67 | 663,841 | -0.29(-1.82%) |
Feb 09, 2010 | 16.26 | 16.28 | 15.73 | 15.96 | 494,677 | +0.00(+0.00%) |
Feb 08, 2010 | 16.40 | 16.62 | 15.90 | 15.96 | 539,680 | -0.44(-2.69%) |
Feb 05, 2010 | 16.85 | 16.92 | 15.85 | 16.40 | 696,758 | -0.59(-3.50%) |
Feb 04, 2010 | 17.06 | 17.19 | 16.77 | 17.00 | 772,327 | -0.35(-2.05%) |
Feb 03, 2010 | 17.09 | 17.65 | 17.09 | 17.35 | 589,301 | +0.17(+1.01%) |
Feb 02, 2010 | 17.00 | 17.32 | 16.88 | 17.18 | 632,617 | +0.31(+1.85%) |