Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.48 | 18.56 | 17.97 | 17.97 | 826,593 | -0.56(-3.01%) |
Apr 29, 2010 | 18.29 | 18.54 | 18.25 | 18.53 | 889,399 | +0.43(+2.39%) |
Apr 28, 2010 | 17.99 | 18.19 | 17.90 | 18.10 | 1,762,541 | +0.22(+1.21%) |
Apr 27, 2010 | 17.76 | 18.01 | 17.74 | 17.88 | 1,904,208 | +0.01(+0.04%) |
Apr 26, 2010 | 17.55 | 17.89 | 17.55 | 17.87 | 1,392,092 | +0.20(+1.14%) |
Apr 23, 2010 | 17.52 | 17.70 | 17.44 | 17.67 | 623,320 | +0.07(+0.42%) |
Apr 22, 2010 | 17.27 | 17.63 | 17.17 | 17.60 | 547,131 | +0.15(+0.85%) |
Apr 21, 2010 | 17.26 | 17.52 | 17.24 | 17.45 | 588,223 | +0.16(+0.95%) |
Apr 20, 2010 | 17.13 | 17.33 | 16.97 | 17.29 | 571,091 | +0.05(+0.30%) |
Apr 19, 2010 | 16.89 | 17.23 | 16.79 | 17.23 | 922,473 | +0.30(+1.76%) |
Apr 16, 2010 | 17.38 | 17.42 | 16.89 | 16.94 | 978,546 | -0.45(-2.57%) |
Apr 15, 2010 | 17.87 | 17.87 | 17.38 | 17.38 | 544,150 | -0.51(-2.87%) |
Apr 14, 2010 | 18.15 | 18.20 | 17.81 | 17.90 | 638,135 | -0.12(-0.66%) |
Apr 13, 2010 | 17.73 | 18.06 | 17.56 | 18.02 | 758,593 | +0.18(+1.00%) |
Apr 12, 2010 | 17.87 | 17.99 | 17.80 | 17.84 | 843,032 | -0.10(-0.54%) |
Apr 09, 2010 | 17.76 | 17.95 | 17.49 | 17.93 | 660,803 | +0.31(+1.77%) |
Apr 08, 2010 | 17.67 | 17.76 | 17.56 | 17.62 | 500,554 | -0.07(-0.42%) |
Apr 07, 2010 | 17.89 | 17.91 | 17.63 | 17.70 | 481,074 | -0.19(-1.08%) |
Apr 06, 2010 | 17.64 | 17.93 | 17.58 | 17.89 | 823,430 | +0.30(+1.69%) |
Apr 05, 2010 | 17.49 | 17.75 | 17.38 | 17.59 | 695,346 | +0.23(+1.33%) |
Apr 01, 2010 | 17.50 | 17.36 | 17.36 | 17.36 | 591,844 | +0.02(+0.13%) |
Mar 31, 2010 | 17.56 | 17.67 | 17.34 | 17.34 | 610,030 | -0.26(-1.48%) |
Mar 30, 2010 | 17.65 | 17.79 | 17.55 | 17.60 | 415,950 | -0.12(-0.67%) |
Mar 29, 2010 | 17.84 | 17.84 | 17.61 | 17.72 | 510,938 | -0.10(-0.58%) |
Mar 26, 2010 | 17.96 | 18.20 | 17.79 | 17.82 | 798,825 | -0.10(-0.58%) |
Mar 25, 2010 | 18.06 | 18.29 | 17.90 | 17.93 | 912,221 | -0.04(-0.21%) |
Mar 24, 2010 | 17.80 | 18.16 | 17.80 | 17.96 | 822,982 | +0.08(+0.46%) |
Mar 23, 2010 | 17.90 | 18.08 | 17.74 | 17.88 | 1,258,492 | -0.27(-1.48%) |
Mar 22, 2010 | 17.61 | 18.15 | 17.54 | 18.15 | 895,712 | +0.34(+1.88%) |
Mar 19, 2010 | 17.90 | 17.92 | 17.50 | 17.81 | 1,355,424 | +0.03(+0.17%) |
Mar 18, 2010 | 17.81 | 17.85 | 17.64 | 17.79 | 887,395 | -0.02(-0.13%) |
Mar 17, 2010 | 17.76 | 17.85 | 17.58 | 17.81 | 1,080,360 | +0.15(+0.84%) |
Mar 16, 2010 | 17.05 | 17.70 | 17.00 | 17.66 | 734,074 | +0.61(+3.58%) |
Mar 15, 2010 | 17.01 | 17.09 | 16.95 | 17.05 | 998,575 | -0.11(-0.65%) |
Mar 12, 2010 | 16.99 | 17.22 | 16.85 | 17.16 | 621,661 | +0.24(+1.41%) |
Mar 11, 2010 | 16.71 | 16.93 | 16.64 | 16.92 | 697,298 | +0.11(+0.66%) |
Mar 10, 2010 | 16.56 | 16.82 | 16.42 | 16.81 | 788,581 | +0.25(+1.53%) |
Mar 09, 2010 | 16.39 | 16.86 | 16.31 | 16.56 | 878,613 | +0.13(+0.82%) |
Mar 08, 2010 | 16.10 | 16.47 | 16.08 | 16.42 | 484,146 | +0.28(+1.71%) |
Mar 05, 2010 | 15.86 | 16.16 | 15.75 | 16.15 | 817,695 | +0.35(+2.21%) |
Mar 04, 2010 | 15.69 | 15.80 | 15.55 | 15.80 | 577,032 | +0.20(+1.29%) |
Mar 03, 2010 | 15.69 | 15.75 | 15.57 | 15.60 | 536,588 | -0.10(-0.66%) |
Mar 02, 2010 | 15.69 | 15.72 | 15.51 | 15.70 | 665,202 | +0.04(+0.24%) |
Mar 01, 2010 | 15.67 | 15.73 | 15.55 | 15.66 | 626,416 | +0.11(+0.72%) |
Feb 26, 2010 | 15.36 | 15.72 | 15.28 | 15.55 | 841,612 | +0.30(+1.95%) |
Feb 25, 2010 | 15.26 | 15.41 | 15.13 | 15.25 | 740,500 | -0.14(-0.92%) |
Feb 24, 2010 | 15.25 | 15.51 | 15.22 | 15.40 | 563,608 | +0.19(+1.27%) |
Feb 23, 2010 | 15.57 | 15.59 | 15.19 | 15.20 | 797,304 | -0.36(-2.34%) |
Feb 22, 2010 | 15.53 | 15.63 | 15.37 | 15.57 | 680,268 | +0.05(+0.34%) |
Feb 19, 2010 | 15.48 | 15.63 | 15.41 | 15.51 | 698,002 | +0.03(+0.19%) |
Feb 18, 2010 | 15.28 | 15.50 | 15.14 | 15.48 | 600,304 | +0.19(+1.27%) |
Feb 17, 2010 | 15.19 | 15.30 | 15.16 | 15.29 | 628,226 | +0.13(+0.83%) |
Feb 16, 2010 | 14.98 | 15.18 | 14.93 | 15.16 | 711,537 | +0.31(+2.05%) |
Feb 12, 2010 | 14.57 | 14.86 | 14.86 | 14.86 | 978,009 | +0.12(+0.85%) |
Feb 11, 2010 | 14.62 | 14.79 | 14.45 | 14.73 | 985,563 | +0.07(+0.45%) |
Feb 10, 2010 | 14.61 | 14.88 | 14.38 | 14.67 | 734,400 | -0.01(-0.05%) |
Feb 09, 2010 | 14.94 | 14.98 | 14.63 | 14.68 | 748,127 | -0.09(-0.60%) |
Feb 08, 2010 | 15.25 | 15.38 | 14.75 | 14.76 | 654,025 | -0.54(-3.55%) |
Feb 05, 2010 | 15.19 | 15.33 | 14.85 | 15.31 | 868,853 | +0.14(+0.92%) |
Feb 04, 2010 | 15.70 | 15.81 | 15.16 | 15.17 | 932,967 | -0.67(-4.21%) |
Feb 03, 2010 | 15.77 | 15.97 | 15.61 | 15.83 | 772,920 | -0.07(-0.42%) |
Feb 02, 2010 | 15.70 | 15.94 | 15.52 | 15.90 | 669,640 | +0.34(+2.18%) |