Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.42 | 18.60 | 18.30 | 18.33 | 647,958 | -0.08(-0.43%) |
Apr 29, 2010 | 18.49 | 18.52 | 18.22 | 18.41 | 778,250 | -0.05(-0.27%) |
Apr 28, 2010 | 18.32 | 18.52 | 18.31 | 18.46 | 602,322 | +0.14(+0.76%) |
Apr 27, 2010 | 18.45 | 18.64 | 18.32 | 18.32 | 800,948 | -0.14(-0.76%) |
Apr 26, 2010 | 18.58 | 18.60 | 18.40 | 18.46 | 678,313 | -0.01(-0.05%) |
Apr 23, 2010 | 18.57 | 18.57 | 18.39 | 18.47 | 612,800 | +0.03(+0.16%) |
Apr 22, 2010 | 18.37 | 18.52 | 18.28 | 18.44 | 894,869 | +0.03(+0.16%) |
Apr 21, 2010 | 18.24 | 18.45 | 18.22 | 18.41 | 762,930 | +0.20(+1.10%) |
Apr 20, 2010 | 18.04 | 18.24 | 18.00 | 18.21 | 515,480 | +0.21(+1.17%) |
Apr 19, 2010 | 18.00 | 18.06 | 17.92 | 18.00 | 603,633 | -0.08(-0.44%) |
Apr 16, 2010 | 18.05 | 18.12 | 17.90 | 18.08 | 782,803 | +0.00(+0.00%) |
Apr 15, 2010 | 17.93 | 18.14 | 17.89 | 18.08 | 561,706 | +0.11(+0.61%) |
Apr 14, 2010 | 18.00 | 18.00 | 17.75 | 17.97 | 827,614 | +0.00(+0.00%) |
Apr 13, 2010 | 17.89 | 17.98 | 17.81 | 17.97 | 487,273 | +0.09(+0.50%) |
Apr 12, 2010 | 17.95 | 18.00 | 17.81 | 17.88 | 584,821 | -0.04(-0.22%) |
Apr 09, 2010 | 17.76 | 17.92 | 17.66 | 17.92 | 549,871 | +0.13(+0.73%) |
Apr 08, 2010 | 17.81 | 17.90 | 17.71 | 17.79 | 616,621 | -0.10(-0.56%) |
Apr 07, 2010 | 18.04 | 18.05 | 17.74 | 17.89 | 687,503 | -0.14(-0.78%) |
Apr 06, 2010 | 17.94 | 18.06 | 17.85 | 18.03 | 665,942 | +0.33(+1.86%) |
Apr 05, 2010 | 17.62 | 17.97 | 17.60 | 17.70 | 949,244 | +0.07(+0.40%) |
Apr 01, 2010 | 17.63 | 17.63 | 17.63 | 17.63 | 910,700 | +0.06(+0.34%) |
Mar 31, 2010 | 17.57 | 17.73 | 17.43 | 17.57 | 1,168,144 | -0.06(-0.34%) |
Mar 30, 2010 | 17.40 | 17.65 | 17.38 | 17.63 | 661,650 | +0.21(+1.21%) |
Mar 29, 2010 | 17.29 | 17.43 | 17.17 | 17.42 | 709,327 | +0.22(+1.28%) |
Mar 26, 2010 | 17.20 | 17.27 | 17.02 | 17.20 | 551,136 | -0.01(-0.06%) |
Mar 25, 2010 | 17.36 | 17.46 | 17.21 | 17.21 | 510,251 | -0.13(-0.75%) |
Mar 24, 2010 | 17.38 | 17.48 | 17.33 | 17.34 | 601,267 | -0.12(-0.69%) |
Mar 23, 2010 | 17.44 | 17.54 | 17.32 | 17.46 | 762,497 | -0.02(-0.11%) |
Mar 22, 2010 | 17.49 | 17.53 | 17.36 | 17.48 | 766,760 | -0.05(-0.29%) |
Mar 19, 2010 | 17.59 | 17.60 | 17.48 | 17.53 | 1,356,794 | -0.05(-0.28%) |
Mar 18, 2010 | 17.41 | 17.64 | 17.35 | 17.58 | 1,069,780 | +0.24(+1.38%) |
Mar 17, 2010 | 17.03 | 17.44 | 17.02 | 17.34 | 836,917 | +0.28(+1.64%) |
Mar 16, 2010 | 16.92 | 17.06 | 16.86 | 17.06 | 485,406 | +0.14(+0.83%) |
Mar 15, 2010 | 16.93 | 16.93 | 16.92 | 16.92 | 367,123 | +0.04(+0.24%) |
Mar 12, 2010 | 16.79 | 16.92 | 16.73 | 16.88 | 729,722 | +0.04(+0.24%) |
Mar 11, 2010 | 16.71 | 16.86 | 16.69 | 16.84 | 401,043 | +0.09(+0.54%) |
Mar 10, 2010 | 16.71 | 16.77 | 16.66 | 16.75 | 667,668 | +0.02(+0.12%) |
Mar 09, 2010 | 16.76 | 16.84 | 16.68 | 16.73 | 444,000 | -0.03(-0.18%) |
Mar 08, 2010 | 16.68 | 16.80 | 16.65 | 16.76 | 610,423 | +0.01(+0.06%) |
Mar 05, 2010 | 16.71 | 16.79 | 16.64 | 16.75 | 707,328 | +0.04(+0.24%) |
Mar 04, 2010 | 16.70 | 16.90 | 16.68 | 16.71 | 620,364 | -0.12(-0.71%) |
Mar 03, 2010 | 16.69 | 16.90 | 16.69 | 16.83 | 625,061 | +0.21(+1.26%) |
Mar 02, 2010 | 16.72 | 16.84 | 16.57 | 16.62 | 914,530 | -0.04(-0.24%) |
Mar 01, 2010 | 17.11 | 17.15 | 16.65 | 16.66 | 1,488,955 | -0.46(-2.69%) |
Feb 26, 2010 | 17.51 | 17.51 | 17.03 | 17.12 | 1,237,172 | -0.37(-2.12%) |
Feb 25, 2010 | 17.21 | 17.49 | 17.02 | 17.49 | 846,513 | +0.22(+1.27%) |
Feb 24, 2010 | 17.24 | 17.35 | 17.13 | 17.27 | 629,270 | +0.00(+0.00%) |
Feb 23, 2010 | 17.24 | 17.38 | 17.19 | 17.27 | 457,757 | -0.03(-0.17%) |
Feb 22, 2010 | 17.45 | 17.57 | 17.26 | 17.30 | 444,351 | -0.08(-0.46%) |
Feb 19, 2010 | 17.31 | 17.55 | 17.28 | 17.38 | 622,877 | +0.04(+0.23%) |
Feb 18, 2010 | 17.04 | 17.35 | 17.04 | 17.34 | 1,113,333 | +0.29(+1.70%) |
Feb 17, 2010 | 16.89 | 17.07 | 16.88 | 17.05 | 581,519 | +0.20(+1.19%) |
Feb 16, 2010 | 16.76 | 16.87 | 16.67 | 16.85 | 656,113 | +0.26(+1.57%) |
Feb 12, 2010 | 16.57 | 16.59 | 16.59 | 16.59 | 1,579,000 | -0.10(-0.60%) |
Feb 11, 2010 | 16.65 | 16.75 | 16.50 | 16.69 | 528,689 | -0.11(-0.65%) |
Feb 10, 2010 | 16.60 | 16.80 | 16.58 | 16.80 | 529,578 | +0.05(+0.30%) |
Feb 09, 2010 | 16.82 | 16.88 | 16.68 | 16.75 | 677,273 | +0.02(+0.12%) |
Feb 08, 2010 | 16.98 | 17.09 | 16.73 | 16.73 | 748,304 | -0.19(-1.12%) |
Feb 05, 2010 | 16.86 | 16.94 | 16.74 | 16.92 | 1,231,428 | +0.04(+0.24%) |
Feb 04, 2010 | 17.14 | 17.22 | 16.85 | 16.88 | 1,018,481 | -0.33(-1.92%) |
Feb 03, 2010 | 17.20 | 17.30 | 17.05 | 17.21 | 944,775 | +0.01(+0.06%) |
Feb 02, 2010 | 16.83 | 17.21 | 16.74 | 17.20 | 1,012,940 | +0.42(+2.50%) |