Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.54 | 17.54 | 16.79 | 16.79 | 504,075 | -0.78(-4.42%) |
Apr 29, 2010 | 17.36 | 17.60 | 17.16 | 17.56 | 342,824 | +0.37(+2.13%) |
Apr 28, 2010 | 17.31 | 17.37 | 17.03 | 17.20 | 275,990 | -0.06(-0.32%) |
Apr 27, 2010 | 17.50 | 17.58 | 17.17 | 17.25 | 435,220 | -0.40(-2.25%) |
Apr 26, 2010 | 17.39 | 17.97 | 17.37 | 17.65 | 515,406 | +0.15(+0.85%) |
Apr 23, 2010 | 17.45 | 17.72 | 17.26 | 17.50 | 775,642 | +0.11(+0.61%) |
Apr 22, 2010 | 17.73 | 17.73 | 16.41 | 17.39 | 1,913,992 | -0.42(-2.37%) |
Apr 21, 2010 | 17.48 | 17.95 | 17.31 | 17.82 | 1,127,079 | +0.42(+2.39%) |
Apr 20, 2010 | 16.63 | 17.54 | 16.63 | 17.40 | 849,470 | +0.86(+5.21%) |
Apr 19, 2010 | 16.32 | 16.56 | 16.05 | 16.54 | 474,603 | +0.12(+0.76%) |
Apr 16, 2010 | 16.95 | 16.95 | 16.26 | 16.41 | 430,479 | -0.58(-3.40%) |
Apr 15, 2010 | 16.74 | 17.05 | 16.71 | 16.99 | 461,754 | +0.19(+1.11%) |
Apr 14, 2010 | 16.22 | 16.81 | 16.22 | 16.81 | 481,146 | +0.65(+3.99%) |
Apr 13, 2010 | 16.20 | 16.23 | 16.09 | 16.16 | 375,792 | -0.01(-0.08%) |
Apr 12, 2010 | 16.57 | 16.57 | 16.10 | 16.17 | 562,097 | -0.32(-1.96%) |
Apr 09, 2010 | 16.59 | 16.60 | 16.35 | 16.50 | 187,149 | -0.16(-0.93%) |
Apr 08, 2010 | 16.77 | 16.88 | 16.32 | 16.65 | 264,604 | -0.21(-1.25%) |
Apr 07, 2010 | 16.76 | 17.05 | 16.73 | 16.86 | 344,112 | -0.02(-0.15%) |
Apr 06, 2010 | 16.79 | 16.90 | 16.58 | 16.89 | 309,831 | +0.12(+0.70%) |
Apr 05, 2010 | 16.31 | 16.80 | 16.29 | 16.77 | 293,617 | +0.53(+3.29%) |
Apr 01, 2010 | 16.30 | 16.23 | 16.23 | 16.23 | 323,850 | +0.04(+0.27%) |
Mar 31, 2010 | 16.30 | 16.55 | 16.18 | 16.19 | 316,040 | -0.20(-1.21%) |
Mar 30, 2010 | 16.13 | 16.55 | 15.97 | 16.39 | 213,319 | +0.26(+1.62%) |
Mar 29, 2010 | 16.25 | 16.37 | 16.02 | 16.13 | 829,710 | -0.10(-0.61%) |
Mar 26, 2010 | 16.22 | 16.54 | 16.15 | 16.23 | 311,902 | +0.00(+0.00%) |
Mar 25, 2010 | 16.25 | 16.69 | 16.20 | 16.23 | 250,488 | +0.10(+0.62%) |
Mar 24, 2010 | 16.67 | 16.67 | 16.09 | 16.13 | 508,600 | -0.58(-3.45%) |
Mar 23, 2010 | 16.30 | 16.75 | 16.27 | 16.71 | 325,201 | +0.42(+2.59%) |
Mar 22, 2010 | 15.83 | 16.32 | 15.73 | 16.28 | 664,127 | +0.37(+2.34%) |
Mar 19, 2010 | 16.51 | 16.51 | 15.83 | 15.91 | 660,568 | -0.51(-3.10%) |
Mar 18, 2010 | 16.76 | 16.79 | 16.38 | 16.42 | 240,910 | -0.29(-1.74%) |
Mar 17, 2010 | 16.61 | 16.79 | 16.59 | 16.71 | 177,158 | +0.15(+0.88%) |
Mar 16, 2010 | 16.47 | 16.57 | 16.33 | 16.57 | 261,626 | +0.08(+0.51%) |
Mar 15, 2010 | 16.38 | 16.82 | 16.31 | 16.48 | 320,784 | -0.30(-1.81%) |
Mar 12, 2010 | 16.66 | 16.79 | 16.32 | 16.79 | 546,888 | +0.11(+0.63%) |
Mar 11, 2010 | 16.62 | 16.70 | 16.52 | 16.68 | 259,412 | -0.06(-0.33%) |
Mar 10, 2010 | 16.63 | 16.94 | 16.59 | 16.74 | 257,881 | +0.04(+0.26%) |
Mar 09, 2010 | 16.72 | 16.96 | 16.60 | 16.69 | 506,758 | -0.02(-0.15%) |
Mar 08, 2010 | 16.84 | 16.99 | 16.70 | 16.72 | 409,683 | -0.17(-1.03%) |
Mar 05, 2010 | 16.76 | 16.89 | 16.59 | 16.89 | 700,755 | +0.17(+1.04%) |
Mar 04, 2010 | 16.71 | 16.78 | 16.41 | 16.72 | 448,237 | +0.08(+0.49%) |
Mar 03, 2010 | 16.69 | 16.77 | 16.43 | 16.64 | 719,932 | +0.02(+0.11%) |
Mar 02, 2010 | 16.35 | 16.81 | 16.27 | 16.62 | 853,944 | +0.34(+2.10%) |
Mar 01, 2010 | 15.74 | 16.28 | 15.73 | 16.28 | 511,716 | +0.55(+3.51%) |
Feb 26, 2010 | 15.49 | 15.79 | 15.27 | 15.73 | 544,246 | +0.22(+1.44%) |
Feb 25, 2010 | 15.40 | 15.56 | 15.19 | 15.50 | 358,215 | -0.08(-0.52%) |
Feb 24, 2010 | 15.41 | 15.62 | 15.34 | 15.58 | 273,158 | +0.16(+1.05%) |
Feb 23, 2010 | 15.24 | 15.47 | 15.09 | 15.42 | 585,881 | +0.12(+0.77%) |
Feb 22, 2010 | 15.29 | 15.71 | 15.20 | 15.30 | 694,822 | +0.00(+0.00%) |
Feb 19, 2010 | 14.95 | 15.40 | 14.80 | 15.30 | 760,214 | +0.29(+1.90%) |
Feb 18, 2010 | 14.71 | 15.02 | 14.59 | 15.02 | 530,314 | +0.31(+2.11%) |
Feb 17, 2010 | 14.78 | 14.80 | 14.62 | 14.71 | 430,834 | -0.09(-0.59%) |
Feb 16, 2010 | 14.88 | 14.89 | 14.65 | 14.80 | 499,749 | -0.04(-0.25%) |
Feb 12, 2010 | 14.66 | 14.83 | 14.83 | 14.83 | 724,594 | -0.06(-0.42%) |
Feb 11, 2010 | 14.83 | 14.93 | 14.41 | 14.89 | 1,557,150 | +0.03(+0.21%) |
Feb 10, 2010 | 15.19 | 15.65 | 14.58 | 14.86 | 5,427,734 | +1.36(+10.11%) |
Feb 09, 2010 | 13.22 | 13.61 | 13.22 | 13.50 | 1,295,873 | +0.38(+2.93%) |
Feb 08, 2010 | 13.00 | 13.33 | 12.90 | 13.11 | 545,584 | +0.05(+0.38%) |
Feb 05, 2010 | 12.74 | 13.08 | 12.59 | 13.06 | 571,283 | +0.28(+2.18%) |
Feb 04, 2010 | 12.84 | 12.98 | 12.75 | 12.79 | 352,139 | -0.09(-0.72%) |
Feb 03, 2010 | 13.01 | 13.15 | 12.77 | 12.88 | 160,350 | -0.21(-1.61%) |
Feb 02, 2010 | 13.01 | 13.12 | 12.84 | 13.09 | 329,088 | +0.12(+0.96%) |