Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.99 | 17.00 | 16.61 | 16.62 | 556,084 | -0.39(-2.31%) |
Apr 29, 2010 | 16.74 | 17.02 | 16.74 | 17.02 | 668,804 | +0.38(+2.25%) |
Apr 28, 2010 | 16.88 | 16.88 | 16.49 | 16.64 | 503,011 | -0.16(-0.94%) |
Apr 27, 2010 | 17.06 | 17.08 | 16.75 | 16.80 | 460,874 | -0.31(-1.81%) |
Apr 26, 2010 | 17.12 | 17.16 | 17.02 | 17.11 | 557,739 | +0.02(+0.14%) |
Apr 23, 2010 | 17.12 | 17.12 | 16.97 | 17.09 | 324,640 | -0.08(-0.49%) |
Apr 22, 2010 | 17.09 | 17.20 | 16.99 | 17.17 | 367,496 | -0.01(-0.08%) |
Apr 21, 2010 | 17.17 | 17.30 | 17.07 | 17.19 | 333,590 | +0.06(+0.35%) |
Apr 20, 2010 | 17.10 | 17.18 | 17.09 | 17.13 | 164,307 | +0.22(+1.29%) |
Apr 19, 2010 | 16.74 | 16.92 | 16.68 | 16.91 | 523,037 | +0.08(+0.47%) |
Apr 16, 2010 | 17.14 | 17.23 | 16.78 | 16.83 | 940,928 | -0.37(-2.13%) |
Apr 15, 2010 | 16.89 | 17.19 | 16.85 | 17.19 | 433,056 | +0.26(+1.53%) |
Apr 14, 2010 | 16.88 | 17.02 | 16.84 | 16.94 | 958,319 | +0.09(+0.55%) |
Apr 13, 2010 | 16.79 | 16.88 | 16.68 | 16.84 | 830,407 | +0.06(+0.39%) |
Apr 12, 2010 | 16.80 | 16.85 | 16.74 | 16.78 | 341,867 | -0.11(-0.66%) |
Apr 09, 2010 | 16.75 | 16.93 | 16.68 | 16.89 | 460,399 | +0.12(+0.69%) |
Apr 08, 2010 | 16.67 | 16.85 | 16.45 | 16.77 | 389,719 | +0.01(+0.05%) |
Apr 07, 2010 | 16.86 | 16.99 | 16.70 | 16.76 | 355,198 | -0.19(-1.15%) |
Apr 06, 2010 | 16.98 | 17.12 | 16.94 | 16.96 | 411,841 | -0.14(-0.84%) |
Apr 05, 2010 | 16.91 | 17.12 | 16.91 | 17.10 | 181,580 | +0.16(+0.93%) |
Apr 01, 2010 | 16.85 | 16.94 | 16.94 | 16.94 | 384,595 | +0.13(+0.74%) |
Mar 31, 2010 | 16.80 | 16.90 | 16.67 | 16.82 | 381,436 | +0.04(+0.25%) |
Mar 30, 2010 | 16.73 | 16.90 | 16.64 | 16.78 | 371,242 | +0.12(+0.70%) |
Mar 29, 2010 | 16.72 | 16.81 | 16.63 | 16.66 | 302,386 | -0.01(-0.06%) |
Mar 26, 2010 | 16.66 | 16.69 | 16.51 | 16.67 | 491,799 | +0.00(+0.03%) |
Mar 25, 2010 | 16.79 | 16.81 | 16.63 | 16.67 | 365,383 | +0.00(+0.03%) |
Mar 24, 2010 | 16.99 | 16.99 | 16.60 | 16.66 | 385,124 | -0.43(-2.49%) |
Mar 23, 2010 | 16.86 | 17.15 | 16.76 | 17.09 | 303,522 | +0.27(+1.63%) |
Mar 22, 2010 | 16.82 | 16.92 | 16.72 | 16.81 | 380,700 | -0.13(-0.77%) |
Mar 19, 2010 | 17.17 | 17.51 | 16.91 | 16.94 | 419,228 | -0.21(-1.22%) |
Mar 18, 2010 | 17.12 | 17.25 | 17.10 | 17.15 | 222,321 | +0.02(+0.14%) |
Mar 17, 2010 | 17.14 | 17.27 | 17.06 | 17.13 | 329,666 | +0.03(+0.16%) |
Mar 16, 2010 | 17.05 | 17.25 | 16.94 | 17.10 | 385,422 | +0.10(+0.57%) |
Mar 15, 2010 | 16.88 | 17.02 | 16.87 | 17.00 | 380,111 | +0.11(+0.66%) |
Mar 12, 2010 | 16.68 | 16.95 | 16.68 | 16.89 | 522,405 | +0.28(+1.67%) |
Mar 11, 2010 | 16.31 | 16.63 | 16.27 | 16.62 | 330,228 | +0.25(+1.53%) |
Mar 10, 2010 | 16.42 | 16.49 | 16.25 | 16.37 | 359,452 | -0.08(-0.48%) |
Mar 09, 2010 | 16.45 | 16.57 | 16.37 | 16.44 | 546,193 | +0.00(+0.00%) |
Mar 08, 2010 | 16.43 | 16.56 | 16.33 | 16.44 | 652,408 | +0.04(+0.23%) |
Mar 05, 2010 | 16.30 | 16.45 | 16.19 | 16.41 | 712,113 | +0.10(+0.62%) |
Mar 04, 2010 | 16.43 | 16.50 | 16.20 | 16.31 | 386,933 | -0.11(-0.65%) |
Mar 03, 2010 | 16.43 | 16.54 | 16.30 | 16.41 | 356,455 | +0.01(+0.08%) |
Mar 02, 2010 | 16.24 | 16.41 | 16.06 | 16.40 | 504,449 | +0.21(+1.31%) |
Mar 01, 2010 | 16.06 | 16.32 | 16.03 | 16.19 | 445,262 | +0.23(+1.41%) |
Feb 26, 2010 | 16.03 | 16.18 | 15.94 | 15.96 | 645,614 | +0.01(+0.09%) |
Feb 25, 2010 | 15.50 | 15.99 | 15.49 | 15.95 | 911,640 | +0.09(+0.55%) |
Feb 24, 2010 | 16.02 | 16.02 | 15.49 | 15.86 | 1,428,015 | -0.25(-1.57%) |
Feb 23, 2010 | 16.19 | 16.28 | 15.96 | 16.11 | 583,064 | -0.10(-0.62%) |
Feb 22, 2010 | 16.35 | 16.52 | 16.10 | 16.21 | 427,150 | -0.14(-0.87%) |
Feb 19, 2010 | 16.28 | 16.47 | 16.13 | 16.36 | 430,449 | +0.08(+0.51%) |
Feb 18, 2010 | 16.33 | 16.51 | 16.22 | 16.27 | 535,129 | -0.09(-0.53%) |
Feb 17, 2010 | 16.37 | 16.58 | 16.32 | 16.36 | 380,845 | -0.01(-0.06%) |
Feb 16, 2010 | 16.25 | 16.47 | 16.15 | 16.37 | 593,523 | +0.29(+1.83%) |
Feb 12, 2010 | 15.87 | 16.08 | 16.08 | 16.08 | 463,466 | +0.13(+0.81%) |
Feb 11, 2010 | 15.75 | 16.01 | 15.66 | 15.95 | 601,805 | +0.19(+1.23%) |
Feb 10, 2010 | 15.52 | 15.77 | 15.48 | 15.75 | 510,537 | +0.23(+1.45%) |
Feb 09, 2010 | 15.38 | 15.60 | 15.32 | 15.53 | 670,276 | +0.38(+2.51%) |
Feb 08, 2010 | 15.26 | 15.32 | 15.15 | 15.15 | 363,350 | -0.14(-0.93%) |
Feb 05, 2010 | 15.40 | 15.51 | 15.21 | 15.29 | 860,939 | -0.11(-0.72%) |
Feb 04, 2010 | 15.76 | 15.76 | 15.40 | 15.40 | 652,754 | -0.42(-2.67%) |
Feb 03, 2010 | 15.94 | 15.94 | 15.69 | 15.82 | 892,820 | -0.15(-0.92%) |
Feb 02, 2010 | 15.80 | 16.05 | 15.74 | 15.97 | 1,368,213 | +0.38(+2.45%) |