Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.85 | 17.95 | 17.59 | 17.85 | 258,398 | +0.27(+1.56%) |
Apr 29, 2010 | 17.85 | 17.89 | 17.51 | 17.57 | 214,286 | -0.18(-0.99%) |
Apr 28, 2010 | 17.85 | 18.02 | 17.65 | 17.75 | 346,218 | +0.50(+2.90%) |
Apr 27, 2010 | 17.63 | 17.71 | 17.22 | 17.25 | 147,630 | -0.28(-1.62%) |
Apr 26, 2010 | 17.48 | 17.65 | 17.36 | 17.53 | 211,502 | +0.16(+0.90%) |
Apr 23, 2010 | 17.26 | 17.40 | 16.77 | 17.38 | 303,902 | +0.12(+0.68%) |
Apr 22, 2010 | 17.46 | 17.53 | 17.16 | 17.26 | 135,067 | -0.24(-1.34%) |
Apr 21, 2010 | 17.65 | 17.71 | 17.46 | 17.49 | 166,995 | +0.00(+0.00%) |
Apr 20, 2010 | 17.48 | 17.61 | 17.32 | 17.49 | 161,661 | +0.05(+0.31%) |
Apr 19, 2010 | 17.42 | 17.46 | 17.28 | 17.44 | 90,329 | +0.08(+0.48%) |
Apr 16, 2010 | 17.30 | 17.42 | 17.16 | 17.36 | 140,345 | +0.04(+0.23%) |
Apr 15, 2010 | 17.16 | 17.36 | 17.16 | 17.32 | 141,027 | +0.08(+0.45%) |
Apr 14, 2010 | 17.16 | 17.28 | 17.12 | 17.24 | 176,300 | +0.12(+0.69%) |
Apr 13, 2010 | 16.97 | 17.16 | 16.89 | 17.12 | 112,047 | +0.08(+0.46%) |
Apr 12, 2010 | 16.87 | 17.30 | 16.87 | 17.04 | 134,269 | +0.24(+1.40%) |
Apr 09, 2010 | 16.77 | 17.28 | 16.71 | 16.81 | 103,237 | +0.00(+0.00%) |
Apr 08, 2010 | 17.00 | 17.10 | 16.71 | 16.81 | 108,738 | -0.04(-0.23%) |
Apr 07, 2010 | 16.87 | 17.13 | 16.85 | 16.85 | 59,395 | -0.12(-0.69%) |
Apr 06, 2010 | 16.83 | 16.98 | 16.67 | 16.97 | 144,529 | -0.08(-0.46%) |
Apr 05, 2010 | 16.87 | 17.22 | 16.87 | 17.04 | 135,059 | +0.20(+1.16%) |
Apr 01, 2010 | 16.73 | 16.85 | 16.85 | 16.85 | 64,957 | +0.18(+1.06%) |
Mar 31, 2010 | 16.81 | 17.02 | 16.65 | 16.67 | 71,155 | -0.06(-0.35%) |
Mar 30, 2010 | 16.85 | 16.85 | 16.55 | 16.73 | 76,632 | -0.02(-0.12%) |
Mar 29, 2010 | 16.67 | 16.77 | 16.49 | 16.75 | 61,195 | +0.22(+1.30%) |
Mar 26, 2010 | 16.69 | 16.83 | 16.44 | 16.53 | 77,572 | -0.20(-1.17%) |
Mar 25, 2010 | 16.69 | 17.06 | 16.67 | 16.73 | 75,245 | +0.06(+0.35%) |
Mar 24, 2010 | 16.89 | 16.93 | 16.67 | 16.67 | 73,639 | -0.22(-1.28%) |
Mar 23, 2010 | 16.89 | 17.10 | 16.73 | 16.89 | 95,502 | -0.06(-0.35%) |
Mar 22, 2010 | 16.69 | 17.26 | 16.67 | 16.95 | 99,460 | +0.14(+0.82%) |
Mar 19, 2010 | 17.14 | 17.18 | 16.69 | 16.81 | 75,597 | -0.37(-2.17%) |
Mar 18, 2010 | 17.36 | 17.36 | 17.10 | 17.18 | 91,027 | -0.04(-0.23%) |
Mar 17, 2010 | 17.36 | 17.36 | 17.12 | 17.22 | 123,131 | -0.14(-0.79%) |
Mar 16, 2010 | 17.16 | 17.36 | 17.06 | 17.36 | 138,304 | +0.14(+0.80%) |
Mar 15, 2010 | 17.12 | 17.34 | 17.06 | 17.22 | 85,311 | -0.08(-0.45%) |
Mar 12, 2010 | 17.16 | 17.36 | 16.87 | 17.30 | 202,119 | +0.12(+0.69%) |
Mar 11, 2010 | 16.91 | 17.24 | 16.89 | 17.18 | 88,496 | +0.16(+0.92%) |
Mar 10, 2010 | 17.36 | 17.36 | 16.85 | 17.02 | 173,445 | -0.14(-0.80%) |
Mar 09, 2010 | 17.20 | 17.32 | 17.08 | 17.16 | 124,185 | -0.06(-0.34%) |
Mar 08, 2010 | 17.16 | 17.26 | 17.06 | 17.22 | 141,840 | +0.08(+0.46%) |
Mar 05, 2010 | 17.16 | 17.16 | 16.93 | 17.14 | 106,222 | +0.12(+0.69%) |
Mar 04, 2010 | 17.16 | 17.16 | 16.81 | 17.02 | 52,216 | +0.04(+0.23%) |
Mar 03, 2010 | 16.79 | 17.22 | 16.69 | 16.98 | 135,308 | +0.24(+1.41%) |
Mar 02, 2010 | 16.89 | 17.02 | 16.67 | 16.75 | 150,068 | -0.14(-0.81%) |
Mar 01, 2010 | 17.12 | 17.14 | 16.89 | 16.89 | 95,910 | -0.14(-0.81%) |
Feb 26, 2010 | 17.16 | 17.26 | 16.87 | 17.02 | 99,142 | -0.08(-0.46%) |
Feb 25, 2010 | 16.97 | 17.34 | 16.67 | 17.10 | 158,190 | +0.08(+0.46%) |
Feb 24, 2010 | 17.28 | 17.36 | 16.98 | 17.02 | 168,889 | -0.18(-1.03%) |
Feb 23, 2010 | 17.16 | 17.26 | 16.91 | 17.20 | 1,195,542 | -1.32(-7.12%) |
Feb 22, 2010 | 18.44 | 18.63 | 18.08 | 18.52 | 84,227 | +0.40(+2.19%) |
Feb 19, 2010 | 17.99 | 18.28 | 17.75 | 18.12 | 60,781 | +0.43(+2.44%) |
Feb 18, 2010 | 17.53 | 17.75 | 17.24 | 17.69 | 70,718 | +0.43(+2.50%) |
Feb 17, 2010 | 16.97 | 17.53 | 16.49 | 17.26 | 59,222 | +0.18(+1.03%) |
Feb 16, 2010 | 17.16 | 17.34 | 16.28 | 17.08 | 105,335 | -0.02(-0.11%) |
Feb 12, 2010 | 17.22 | 17.10 | 17.10 | 17.10 | 35,588 | -0.14(-0.80%) |
Feb 11, 2010 | 16.79 | 17.36 | 16.24 | 17.24 | 76,379 | +0.71(+4.27%) |
Feb 10, 2010 | 16.98 | 17.14 | 16.22 | 16.53 | 58,901 | -0.45(-2.66%) |
Feb 09, 2010 | 16.61 | 17.59 | 16.08 | 16.98 | 136,148 | +0.27(+1.64%) |
Feb 08, 2010 | 16.34 | 17.55 | 15.79 | 16.71 | 87,042 | +0.26(+1.61%) |
Feb 05, 2010 | 16.28 | 16.69 | 15.71 | 16.45 | 89,607 | +0.05(+0.30%) |
Feb 04, 2010 | 17.22 | 17.26 | 15.08 | 16.40 | 180,329 | -1.20(-6.80%) |
Feb 03, 2010 | 17.72 | 17.87 | 17.46 | 17.59 | 268,724 | +0.13(+0.75%) |
Feb 02, 2010 | 17.72 | 17.72 | 17.29 | 17.46 | 137,521 | -0.05(-0.27%) |