Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.93 | 16.95 | 16.55 | 16.57 | 558,026 | -0.39(-2.31%) |
Apr 29, 2010 | 16.68 | 16.96 | 16.68 | 16.96 | 671,139 | +0.37(+2.25%) |
Apr 28, 2010 | 16.82 | 16.82 | 16.43 | 16.59 | 504,767 | -0.16(-0.94%) |
Apr 27, 2010 | 17.00 | 17.02 | 16.69 | 16.74 | 462,483 | -0.31(-1.81%) |
Apr 26, 2010 | 17.06 | 17.10 | 16.96 | 17.05 | 559,687 | +0.02(+0.14%) |
Apr 23, 2010 | 17.06 | 17.06 | 16.91 | 17.03 | 325,774 | -0.08(-0.49%) |
Apr 22, 2010 | 17.03 | 17.14 | 16.93 | 17.11 | 368,779 | -0.01(-0.08%) |
Apr 21, 2010 | 17.11 | 17.24 | 17.01 | 17.13 | 334,755 | +0.06(+0.35%) |
Apr 20, 2010 | 17.04 | 17.12 | 17.03 | 17.07 | 164,881 | +0.22(+1.29%) |
Apr 19, 2010 | 16.68 | 16.86 | 16.62 | 16.85 | 524,863 | +0.08(+0.47%) |
Apr 16, 2010 | 17.08 | 17.17 | 16.72 | 16.77 | 944,214 | -0.36(-2.13%) |
Apr 15, 2010 | 16.83 | 17.13 | 16.79 | 17.13 | 434,568 | +0.26(+1.53%) |
Apr 14, 2010 | 16.82 | 16.96 | 16.78 | 16.88 | 961,665 | +0.09(+0.55%) |
Apr 13, 2010 | 16.73 | 16.82 | 16.63 | 16.78 | 833,307 | +0.06(+0.39%) |
Apr 12, 2010 | 16.74 | 16.79 | 16.68 | 16.72 | 343,061 | -0.11(-0.66%) |
Apr 09, 2010 | 16.69 | 16.87 | 16.62 | 16.83 | 462,007 | +0.12(+0.69%) |
Apr 08, 2010 | 16.61 | 16.79 | 16.40 | 16.71 | 391,080 | +0.01(+0.06%) |
Apr 07, 2010 | 16.80 | 16.93 | 16.64 | 16.71 | 356,439 | -0.19(-1.15%) |
Apr 06, 2010 | 16.92 | 17.06 | 16.88 | 16.90 | 413,279 | -0.14(-0.84%) |
Apr 05, 2010 | 16.85 | 17.06 | 16.85 | 17.04 | 182,214 | +0.16(+0.93%) |
Apr 01, 2010 | 16.79 | 16.89 | 16.89 | 16.89 | 385,938 | +0.12(+0.74%) |
Mar 31, 2010 | 16.74 | 16.84 | 16.61 | 16.76 | 382,768 | +0.04(+0.25%) |
Mar 30, 2010 | 16.67 | 16.84 | 16.58 | 16.72 | 372,539 | +0.12(+0.70%) |
Mar 29, 2010 | 16.66 | 16.75 | 16.57 | 16.60 | 303,442 | -0.01(-0.06%) |
Mar 26, 2010 | 16.60 | 16.63 | 16.45 | 16.61 | 493,516 | +0.00(+0.03%) |
Mar 25, 2010 | 16.73 | 16.75 | 16.58 | 16.61 | 366,659 | +0.00(+0.03%) |
Mar 24, 2010 | 16.93 | 16.93 | 16.54 | 16.60 | 386,469 | -0.42(-2.49%) |
Mar 23, 2010 | 16.80 | 17.09 | 16.70 | 17.03 | 304,582 | +0.27(+1.63%) |
Mar 22, 2010 | 16.76 | 16.86 | 16.66 | 16.76 | 382,029 | -0.13(-0.77%) |
Mar 19, 2010 | 17.11 | 17.44 | 16.85 | 16.89 | 420,692 | -0.21(-1.22%) |
Mar 18, 2010 | 17.06 | 17.19 | 17.04 | 17.09 | 223,097 | +0.02(+0.14%) |
Mar 17, 2010 | 17.08 | 17.21 | 17.01 | 17.07 | 330,818 | +0.03(+0.16%) |
Mar 16, 2010 | 16.99 | 17.19 | 16.88 | 17.04 | 386,768 | +0.10(+0.57%) |
Mar 15, 2010 | 16.82 | 16.96 | 16.81 | 16.95 | 381,438 | +0.11(+0.66%) |
Mar 12, 2010 | 16.62 | 16.89 | 16.62 | 16.83 | 524,229 | +0.28(+1.67%) |
Mar 11, 2010 | 16.25 | 16.58 | 16.21 | 16.56 | 331,381 | +0.25(+1.53%) |
Mar 10, 2010 | 16.36 | 16.43 | 16.20 | 16.31 | 360,707 | -0.08(-0.48%) |
Mar 09, 2010 | 16.40 | 16.51 | 16.31 | 16.39 | 548,100 | +0.00(+0.00%) |
Mar 08, 2010 | 16.38 | 16.50 | 16.28 | 16.39 | 654,686 | +0.04(+0.23%) |
Mar 05, 2010 | 16.24 | 16.39 | 16.13 | 16.35 | 714,599 | +0.10(+0.63%) |
Mar 04, 2010 | 16.38 | 16.44 | 16.15 | 16.25 | 388,284 | -0.11(-0.65%) |
Mar 03, 2010 | 16.38 | 16.49 | 16.24 | 16.35 | 357,700 | +0.01(+0.08%) |
Mar 02, 2010 | 16.18 | 16.35 | 16.01 | 16.34 | 506,210 | +0.21(+1.31%) |
Mar 01, 2010 | 16.01 | 16.26 | 15.97 | 16.13 | 446,817 | +0.22(+1.41%) |
Feb 26, 2010 | 15.97 | 16.12 | 15.89 | 15.91 | 647,869 | +0.01(+0.09%) |
Feb 25, 2010 | 15.45 | 15.94 | 15.43 | 15.89 | 914,823 | +0.09(+0.55%) |
Feb 24, 2010 | 15.96 | 15.96 | 15.44 | 15.80 | 1,433,002 | -0.25(-1.57%) |
Feb 23, 2010 | 16.13 | 16.22 | 15.91 | 16.06 | 585,100 | -0.10(-0.62%) |
Feb 22, 2010 | 16.29 | 16.46 | 16.05 | 16.16 | 428,642 | -0.14(-0.87%) |
Feb 19, 2010 | 16.22 | 16.41 | 16.08 | 16.30 | 431,952 | +0.08(+0.51%) |
Feb 18, 2010 | 16.28 | 16.45 | 16.16 | 16.22 | 536,998 | -0.09(-0.53%) |
Feb 17, 2010 | 16.31 | 16.52 | 16.27 | 16.30 | 382,175 | -0.01(-0.06%) |
Feb 16, 2010 | 16.19 | 16.41 | 16.10 | 16.31 | 595,596 | +0.29(+1.83%) |
Feb 12, 2010 | 15.82 | 16.02 | 16.02 | 16.02 | 465,084 | +0.13(+0.81%) |
Feb 11, 2010 | 15.70 | 15.96 | 15.60 | 15.89 | 603,906 | +0.19(+1.22%) |
Feb 10, 2010 | 15.47 | 15.72 | 15.43 | 15.70 | 512,320 | +0.22(+1.45%) |
Feb 09, 2010 | 15.33 | 15.54 | 15.26 | 15.47 | 672,617 | +0.38(+2.51%) |
Feb 08, 2010 | 15.21 | 15.26 | 15.10 | 15.10 | 364,619 | -0.14(-0.93%) |
Feb 05, 2010 | 15.34 | 15.45 | 15.15 | 15.24 | 863,946 | -0.11(-0.72%) |
Feb 04, 2010 | 15.70 | 15.70 | 15.35 | 15.35 | 655,033 | -0.42(-2.67%) |
Feb 03, 2010 | 15.88 | 15.88 | 15.64 | 15.77 | 895,938 | -0.15(-0.92%) |
Feb 02, 2010 | 15.75 | 16.00 | 15.68 | 15.91 | 1,372,991 | +0.38(+2.45%) |