Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.27 | 16.35 | 15.97 | 15.97 | 73,865 | -0.33(-2.05%) |
Apr 29, 2010 | 16.04 | 16.31 | 16.04 | 16.31 | 87,774 | +0.33(+2.07%) |
Apr 28, 2010 | 15.80 | 16.07 | 15.75 | 15.98 | 43,360 | +0.20(+1.27%) |
Apr 27, 2010 | 15.90 | 16.07 | 15.71 | 15.78 | 77,385 | -0.19(-1.19%) |
Apr 26, 2010 | 15.98 | 16.11 | 15.93 | 15.97 | 86,736 | -0.07(-0.44%) |
Apr 23, 2010 | 16.09 | 16.23 | 15.85 | 16.04 | 53,949 | -0.14(-0.87%) |
Apr 22, 2010 | 16.18 | 16.19 | 15.94 | 16.18 | 39,668 | -0.16(-0.98%) |
Apr 21, 2010 | 16.00 | 16.36 | 15.96 | 16.34 | 59,347 | +0.30(+1.87%) |
Apr 20, 2010 | 16.01 | 16.25 | 16.01 | 16.04 | 83,620 | +0.03(+0.19%) |
Apr 19, 2010 | 15.94 | 16.20 | 15.85 | 16.01 | 125,746 | +0.01(+0.06%) |
Apr 16, 2010 | 15.77 | 16.08 | 15.71 | 16.00 | 167,053 | +0.26(+1.65%) |
Apr 15, 2010 | 15.64 | 15.75 | 15.51 | 15.74 | 100,599 | +0.05(+0.32%) |
Apr 14, 2010 | 15.62 | 15.85 | 15.57 | 15.69 | 101,447 | +0.14(+0.90%) |
Apr 13, 2010 | 15.62 | 15.62 | 15.46 | 15.55 | 121,541 | -0.11(-0.70%) |
Apr 12, 2010 | 15.75 | 15.81 | 15.50 | 15.66 | 54,213 | -0.05(-0.32%) |
Apr 09, 2010 | 15.66 | 15.72 | 15.58 | 15.71 | 93,401 | +0.12(+0.77%) |
Apr 08, 2010 | 15.53 | 15.66 | 15.48 | 15.59 | 85,870 | +0.05(+0.32%) |
Apr 07, 2010 | 15.40 | 15.62 | 15.40 | 15.54 | 53,353 | +0.12(+0.78%) |
Apr 06, 2010 | 15.46 | 15.69 | 15.39 | 15.42 | 64,027 | -0.15(-0.96%) |
Apr 05, 2010 | 15.31 | 15.63 | 15.02 | 15.57 | 179,629 | +0.25(+1.63%) |
Apr 01, 2010 | 15.62 | 15.32 | 15.32 | 15.32 | 219,800 | -0.30(-1.92%) |
Mar 31, 2010 | 15.81 | 15.95 | 15.51 | 15.62 | 122,439 | -0.28(-1.76%) |
Mar 30, 2010 | 15.80 | 15.97 | 15.80 | 15.90 | 73,107 | +0.13(+0.82%) |
Mar 29, 2010 | 15.75 | 15.86 | 15.65 | 15.77 | 48,305 | +0.01(+0.06%) |
Mar 26, 2010 | 15.63 | 15.84 | 15.63 | 15.76 | 106,454 | +0.03(+0.19%) |
Mar 25, 2010 | 15.63 | 15.99 | 15.56 | 15.73 | 113,643 | +0.21(+1.35%) |
Mar 24, 2010 | 15.65 | 15.77 | 15.41 | 15.52 | 175,629 | -0.22(-1.40%) |
Mar 23, 2010 | 15.60 | 15.86 | 15.45 | 15.74 | 418,100 | +0.19(+1.22%) |
Mar 22, 2010 | 15.35 | 15.60 | 15.35 | 15.55 | 143,965 | +0.15(+0.97%) |
Mar 19, 2010 | 15.73 | 15.77 | 15.18 | 15.40 | 210,419 | -0.25(-1.60%) |
Mar 18, 2010 | 15.66 | 15.83 | 15.55 | 15.65 | 65,184 | +0.05(+0.32%) |
Mar 17, 2010 | 15.50 | 15.83 | 15.50 | 15.60 | 76,247 | +0.05(+0.32%) |
Mar 16, 2010 | 15.47 | 15.57 | 15.33 | 15.55 | 119,489 | +0.08(+0.52%) |
Mar 15, 2010 | 15.43 | 15.52 | 15.13 | 15.47 | 226,481 | +0.37(+2.45%) |
Mar 12, 2010 | 15.54 | 15.79 | 14.95 | 15.10 | 224,468 | -0.44(-2.83%) |
Mar 11, 2010 | 15.59 | 15.74 | 15.50 | 15.54 | 114,832 | -0.08(-0.51%) |
Mar 10, 2010 | 15.77 | 15.77 | 15.15 | 15.62 | 467,975 | -0.09(-0.54%) |
Mar 09, 2010 | 16.28 | 16.31 | 15.69 | 15.71 | 519,263 | -0.58(-3.53%) |
Mar 08, 2010 | 16.65 | 16.71 | 16.27 | 16.28 | 138,355 | -0.42(-2.51%) |
Mar 05, 2010 | 16.56 | 16.82 | 16.56 | 16.70 | 90,046 | +0.16(+0.97%) |
Mar 04, 2010 | 16.92 | 16.93 | 16.45 | 16.54 | 142,119 | -0.40(-2.36%) |
Mar 03, 2010 | 16.75 | 17.16 | 16.62 | 16.94 | 143,544 | +0.25(+1.50%) |
Mar 02, 2010 | 16.65 | 16.81 | 16.59 | 16.69 | 333,533 | +0.15(+0.91%) |
Mar 01, 2010 | 16.42 | 17.04 | 16.42 | 16.54 | 285,723 | +0.28(+1.72%) |
Feb 26, 2010 | 16.37 | 16.56 | 16.26 | 16.26 | 138,361 | -0.08(-0.49%) |
Feb 25, 2010 | 16.31 | 16.42 | 16.13 | 16.34 | 142,817 | -0.16(-0.97%) |
Feb 24, 2010 | 16.37 | 16.68 | 16.35 | 16.50 | 254,084 | +0.02(+0.12%) |
Feb 23, 2010 | 16.46 | 16.55 | 16.34 | 16.48 | 139,998 | -0.05(-0.30%) |
Feb 22, 2010 | 16.67 | 16.67 | 16.42 | 16.53 | 81,559 | +0.10(+0.61%) |
Feb 19, 2010 | 16.61 | 16.64 | 16.39 | 16.43 | 56,591 | -0.17(-1.02%) |
Feb 18, 2010 | 16.48 | 16.62 | 16.34 | 16.60 | 107,781 | +0.06(+0.36%) |
Feb 17, 2010 | 16.57 | 16.68 | 16.42 | 16.54 | 75,416 | +0.05(+0.30%) |
Feb 16, 2010 | 16.48 | 16.50 | 16.23 | 16.49 | 54,125 | +0.08(+0.49%) |
Feb 12, 2010 | 16.27 | 16.41 | 16.41 | 16.41 | 92,100 | -0.03(-0.18%) |
Feb 11, 2010 | 16.39 | 16.47 | 16.30 | 16.44 | 46,069 | +0.05(+0.31%) |
Feb 10, 2010 | 15.92 | 16.43 | 15.85 | 16.39 | 119,038 | +0.38(+2.37%) |
Feb 09, 2010 | 16.21 | 16.23 | 15.97 | 16.01 | 51,753 | +0.00(+0.00%) |
Feb 08, 2010 | 15.80 | 16.19 | 15.80 | 16.01 | 78,709 | +0.15(+0.95%) |
Feb 05, 2010 | 15.92 | 15.98 | 15.58 | 15.86 | 80,058 | -0.08(-0.50%) |
Feb 04, 2010 | 16.03 | 16.10 | 15.91 | 15.94 | 101,717 | -0.22(-1.36%) |
Feb 03, 2010 | 16.01 | 16.25 | 15.89 | 16.16 | 85,515 | +0.05(+0.31%) |
Feb 02, 2010 | 16.19 | 16.29 | 15.87 | 16.11 | 79,350 | -0.02(-0.12%) |