Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.79 | 16.94 | 16.36 | 16.39 | 1,356,876 | -0.34(-2.06%) |
Apr 29, 2010 | 16.58 | 16.77 | 16.58 | 16.73 | 1,198,280 | +0.31(+1.90%) |
Apr 28, 2010 | 16.62 | 16.69 | 16.33 | 16.42 | 1,359,626 | -0.15(-0.88%) |
Apr 27, 2010 | 17.03 | 17.23 | 16.51 | 16.57 | 1,121,370 | -0.53(-3.10%) |
Apr 26, 2010 | 17.39 | 17.55 | 17.09 | 17.10 | 1,076,719 | -0.30(-1.71%) |
Apr 23, 2010 | 17.10 | 17.40 | 17.07 | 17.40 | 1,103,738 | +0.37(+2.18%) |
Apr 22, 2010 | 16.63 | 17.15 | 16.51 | 17.03 | 1,238,288 | +0.26(+1.54%) |
Apr 21, 2010 | 16.48 | 16.79 | 16.44 | 16.77 | 1,516,355 | +0.37(+2.26%) |
Apr 20, 2010 | 15.99 | 17.03 | 15.93 | 16.40 | 2,516,171 | +0.04(+0.24%) |
Apr 19, 2010 | 16.71 | 16.83 | 16.26 | 16.36 | 2,461,395 | -0.42(-2.53%) |
Apr 16, 2010 | 16.40 | 16.83 | 16.36 | 16.78 | 2,446,431 | +0.29(+1.77%) |
Apr 15, 2010 | 16.38 | 16.61 | 16.32 | 16.49 | 1,423,483 | +0.02(+0.12%) |
Apr 14, 2010 | 16.23 | 16.50 | 16.11 | 16.47 | 1,506,453 | +0.36(+2.22%) |
Apr 13, 2010 | 16.13 | 16.22 | 15.93 | 16.11 | 1,811,725 | -0.02(-0.12%) |
Apr 12, 2010 | 16.48 | 16.50 | 16.00 | 16.13 | 1,438,056 | -0.36(-2.21%) |
Apr 09, 2010 | 16.36 | 16.56 | 16.07 | 16.50 | 1,560,470 | +0.15(+0.89%) |
Apr 08, 2010 | 16.16 | 16.36 | 15.97 | 16.35 | 961,198 | +0.11(+0.69%) |
Apr 07, 2010 | 16.54 | 16.59 | 16.14 | 16.24 | 1,870,227 | -0.39(-2.35%) |
Apr 06, 2010 | 16.64 | 16.70 | 16.48 | 16.63 | 984,820 | +0.03(+0.16%) |
Apr 05, 2010 | 16.50 | 16.70 | 16.36 | 16.60 | 665,355 | +0.19(+1.13%) |
Apr 01, 2010 | 16.38 | 16.42 | 16.42 | 16.42 | 867,120 | +0.11(+0.65%) |
Mar 31, 2010 | 16.22 | 16.40 | 16.09 | 16.31 | 1,219,310 | -0.01(-0.04%) |
Mar 30, 2010 | 16.36 | 16.40 | 16.11 | 16.32 | 654,724 | +0.02(+0.12%) |
Mar 29, 2010 | 16.14 | 16.41 | 16.13 | 16.30 | 909,424 | +0.19(+1.15%) |
Mar 26, 2010 | 16.14 | 16.34 | 16.06 | 16.11 | 1,102,241 | -0.02(-0.12%) |
Mar 25, 2010 | 16.66 | 16.83 | 16.09 | 16.13 | 1,988,713 | -0.44(-2.64%) |
Mar 24, 2010 | 16.60 | 16.70 | 16.38 | 16.57 | 959,733 | -0.17(-1.03%) |
Mar 23, 2010 | 16.63 | 16.77 | 16.49 | 16.74 | 922,149 | +0.13(+0.76%) |
Mar 22, 2010 | 16.27 | 16.85 | 16.23 | 16.62 | 1,024,748 | +0.19(+1.17%) |
Mar 19, 2010 | 16.81 | 16.84 | 16.35 | 16.42 | 1,041,266 | -0.34(-2.02%) |
Mar 18, 2010 | 16.93 | 16.93 | 16.53 | 16.76 | 1,340,825 | -0.11(-0.67%) |
Mar 17, 2010 | 16.69 | 17.12 | 16.62 | 16.87 | 2,067,247 | +0.28(+1.68%) |
Mar 16, 2010 | 16.26 | 16.60 | 16.19 | 16.60 | 1,386,577 | +0.45(+2.79%) |
Mar 15, 2010 | 15.93 | 16.14 | 15.82 | 16.14 | 1,738,748 | +0.05(+0.29%) |
Mar 12, 2010 | 16.20 | 16.20 | 15.88 | 16.10 | 1,211,553 | +0.01(+0.04%) |
Mar 11, 2010 | 15.95 | 16.10 | 15.81 | 16.09 | 976,097 | +0.09(+0.58%) |
Mar 10, 2010 | 16.01 | 16.18 | 15.79 | 16.00 | 1,693,584 | -0.05(-0.33%) |
Mar 09, 2010 | 16.10 | 16.39 | 15.98 | 16.05 | 833,669 | -0.09(-0.53%) |
Mar 08, 2010 | 16.17 | 16.26 | 16.05 | 16.14 | 583,118 | -0.07(-0.45%) |
Mar 05, 2010 | 16.19 | 16.33 | 16.12 | 16.21 | 585,945 | +0.14(+0.86%) |
Mar 04, 2010 | 16.20 | 16.29 | 15.91 | 16.07 | 581,322 | -0.08(-0.49%) |
Mar 03, 2010 | 16.05 | 16.24 | 15.96 | 16.15 | 1,095,356 | +0.10(+0.62%) |
Mar 02, 2010 | 16.08 | 16.24 | 16.01 | 16.05 | 1,301,945 | -0.01(-0.08%) |
Mar 01, 2010 | 15.69 | 16.13 | 15.66 | 16.07 | 1,653,490 | +0.39(+2.48%) |
Feb 26, 2010 | 15.91 | 15.98 | 15.53 | 15.68 | 938,220 | -0.23(-1.45%) |
Feb 25, 2010 | 15.38 | 15.92 | 15.27 | 15.91 | 1,706,385 | +0.30(+1.94%) |
Feb 24, 2010 | 15.46 | 15.71 | 15.30 | 15.60 | 1,371,075 | +0.24(+1.54%) |
Feb 23, 2010 | 14.84 | 15.60 | 14.84 | 15.37 | 2,386,069 | +0.57(+3.87%) |
Feb 22, 2010 | 14.97 | 14.97 | 14.52 | 14.79 | 1,918,572 | -0.17(-1.14%) |
Feb 19, 2010 | 15.02 | 15.18 | 14.91 | 14.97 | 903,555 | -0.11(-0.74%) |
Feb 18, 2010 | 14.75 | 15.20 | 14.66 | 15.08 | 1,551,326 | +0.28(+1.91%) |
Feb 17, 2010 | 14.77 | 15.10 | 14.64 | 14.79 | 1,087,750 | +0.15(+0.99%) |
Feb 16, 2010 | 14.35 | 14.69 | 14.34 | 14.65 | 1,193,412 | +0.42(+2.96%) |
Feb 12, 2010 | 14.01 | 14.23 | 14.23 | 14.23 | 749,837 | +0.07(+0.47%) |
Feb 11, 2010 | 14.01 | 14.16 | 13.92 | 14.16 | 537,739 | +0.16(+1.13%) |
Feb 10, 2010 | 14.14 | 14.28 | 13.87 | 14.00 | 662,133 | -0.20(-1.44%) |
Feb 09, 2010 | 14.27 | 14.48 | 14.02 | 14.21 | 1,789,396 | +0.13(+0.94%) |
Feb 08, 2010 | 14.10 | 14.37 | 13.94 | 14.08 | 1,346,509 | -0.01(-0.09%) |
Feb 05, 2010 | 13.76 | 14.12 | 13.59 | 14.09 | 1,631,025 | +0.30(+2.15%) |
Feb 04, 2010 | 14.14 | 14.16 | 13.78 | 13.79 | 1,933,969 | -0.71(-4.90%) |
Feb 03, 2010 | 14.33 | 14.62 | 14.23 | 14.50 | 2,001,573 | -0.16(-1.12%) |
Feb 02, 2010 | 14.62 | 14.73 | 14.41 | 14.67 | 1,798,390 | +0.10(+0.66%) |