Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.99 | 17.00 | 16.60 | 16.62 | 556,230 | -0.39(-2.31%) |
Apr 29, 2010 | 16.74 | 17.01 | 16.73 | 17.01 | 668,980 | +0.38(+2.25%) |
Apr 28, 2010 | 16.87 | 16.87 | 16.48 | 16.64 | 503,143 | -0.16(-0.94%) |
Apr 27, 2010 | 17.06 | 17.08 | 16.75 | 16.80 | 460,995 | -0.31(-1.81%) |
Apr 26, 2010 | 17.12 | 17.15 | 17.02 | 17.11 | 557,886 | +0.02(+0.14%) |
Apr 23, 2010 | 17.12 | 17.12 | 16.96 | 17.08 | 324,725 | -0.08(-0.49%) |
Apr 22, 2010 | 17.08 | 17.19 | 16.99 | 17.17 | 367,593 | -0.01(-0.08%) |
Apr 21, 2010 | 17.17 | 17.29 | 17.07 | 17.18 | 333,678 | +0.06(+0.35%) |
Apr 20, 2010 | 17.09 | 17.18 | 17.08 | 17.12 | 164,351 | +0.22(+1.29%) |
Apr 19, 2010 | 16.73 | 16.91 | 16.68 | 16.90 | 523,175 | +0.08(+0.47%) |
Apr 16, 2010 | 17.14 | 17.23 | 16.78 | 16.82 | 941,176 | -0.37(-2.13%) |
Apr 15, 2010 | 16.88 | 17.19 | 16.84 | 17.19 | 433,170 | +0.26(+1.53%) |
Apr 14, 2010 | 16.88 | 17.02 | 16.83 | 16.93 | 958,571 | +0.09(+0.55%) |
Apr 13, 2010 | 16.78 | 16.87 | 16.68 | 16.84 | 830,626 | +0.06(+0.39%) |
Apr 12, 2010 | 16.79 | 16.84 | 16.74 | 16.77 | 341,957 | -0.11(-0.66%) |
Apr 09, 2010 | 16.75 | 16.93 | 16.67 | 16.88 | 460,520 | +0.12(+0.69%) |
Apr 08, 2010 | 16.66 | 16.84 | 16.45 | 16.77 | 389,822 | +0.01(+0.05%) |
Apr 07, 2010 | 16.86 | 16.98 | 16.69 | 16.76 | 355,292 | -0.19(-1.15%) |
Apr 06, 2010 | 16.98 | 17.11 | 16.94 | 16.95 | 411,949 | -0.14(-0.84%) |
Apr 05, 2010 | 16.90 | 17.12 | 16.90 | 17.10 | 181,628 | +0.16(+0.93%) |
Apr 01, 2010 | 16.85 | 16.94 | 16.94 | 16.94 | 384,697 | +0.13(+0.74%) |
Mar 31, 2010 | 16.80 | 16.89 | 16.66 | 16.81 | 381,536 | +0.04(+0.25%) |
Mar 30, 2010 | 16.73 | 16.90 | 16.63 | 16.77 | 371,340 | +0.12(+0.70%) |
Mar 29, 2010 | 16.72 | 16.80 | 16.62 | 16.66 | 302,466 | -0.01(-0.06%) |
Mar 26, 2010 | 16.66 | 16.69 | 16.50 | 16.67 | 491,928 | +0.00(+0.03%) |
Mar 25, 2010 | 16.79 | 16.80 | 16.63 | 16.66 | 365,479 | +0.00(+0.03%) |
Mar 24, 2010 | 16.99 | 16.99 | 16.60 | 16.66 | 385,226 | -0.43(-2.49%) |
Mar 23, 2010 | 16.86 | 17.14 | 16.75 | 17.08 | 303,602 | +0.27(+1.63%) |
Mar 22, 2010 | 16.81 | 16.91 | 16.71 | 16.81 | 380,800 | -0.13(-0.77%) |
Mar 19, 2010 | 17.17 | 17.50 | 16.90 | 16.94 | 419,339 | -0.21(-1.22%) |
Mar 18, 2010 | 17.12 | 17.25 | 17.10 | 17.15 | 222,379 | +0.02(+0.14%) |
Mar 17, 2010 | 17.13 | 17.26 | 17.06 | 17.13 | 329,753 | +0.03(+0.16%) |
Mar 16, 2010 | 17.04 | 17.25 | 16.94 | 17.10 | 385,523 | +0.10(+0.57%) |
Mar 15, 2010 | 16.88 | 17.01 | 16.86 | 17.00 | 380,211 | +0.11(+0.66%) |
Mar 12, 2010 | 16.67 | 16.94 | 16.67 | 16.89 | 522,542 | +0.28(+1.67%) |
Mar 11, 2010 | 16.30 | 16.63 | 16.26 | 16.61 | 330,314 | +0.25(+1.53%) |
Mar 10, 2010 | 16.42 | 16.49 | 16.25 | 16.36 | 359,547 | -0.08(-0.48%) |
Mar 09, 2010 | 16.45 | 16.56 | 16.36 | 16.44 | 546,336 | +0.00(+0.00%) |
Mar 08, 2010 | 16.43 | 16.56 | 16.33 | 16.44 | 652,579 | +0.04(+0.23%) |
Mar 05, 2010 | 16.30 | 16.44 | 16.18 | 16.40 | 712,300 | +0.10(+0.63%) |
Mar 04, 2010 | 16.43 | 16.49 | 16.20 | 16.30 | 387,035 | -0.11(-0.65%) |
Mar 03, 2010 | 16.43 | 16.54 | 16.29 | 16.41 | 356,549 | +0.01(+0.08%) |
Mar 02, 2010 | 16.23 | 16.41 | 16.06 | 16.39 | 504,582 | +0.21(+1.31%) |
Mar 01, 2010 | 16.06 | 16.32 | 16.03 | 16.18 | 445,379 | +0.23(+1.41%) |
Feb 26, 2010 | 16.03 | 16.17 | 15.94 | 15.96 | 645,784 | +0.01(+0.09%) |
Feb 25, 2010 | 15.50 | 15.99 | 15.48 | 15.94 | 911,880 | +0.09(+0.55%) |
Feb 24, 2010 | 16.01 | 16.01 | 15.49 | 15.86 | 1,428,391 | -0.25(-1.57%) |
Feb 23, 2010 | 16.19 | 16.27 | 15.96 | 16.11 | 583,217 | -0.10(-0.62%) |
Feb 22, 2010 | 16.34 | 16.51 | 16.10 | 16.21 | 427,262 | -0.14(-0.87%) |
Feb 19, 2010 | 16.27 | 16.47 | 16.13 | 16.35 | 430,562 | +0.08(+0.51%) |
Feb 18, 2010 | 16.33 | 16.50 | 16.21 | 16.27 | 535,270 | -0.09(-0.53%) |
Feb 17, 2010 | 16.36 | 16.57 | 16.32 | 16.36 | 380,945 | -0.01(-0.06%) |
Feb 16, 2010 | 16.25 | 16.47 | 16.15 | 16.37 | 593,680 | +0.29(+1.83%) |
Feb 12, 2010 | 15.87 | 16.07 | 16.07 | 16.07 | 463,588 | +0.13(+0.81%) |
Feb 11, 2010 | 15.75 | 16.01 | 15.65 | 15.94 | 601,963 | +0.19(+1.22%) |
Feb 10, 2010 | 15.52 | 15.77 | 15.48 | 15.75 | 510,671 | +0.23(+1.45%) |
Feb 09, 2010 | 15.38 | 15.59 | 15.31 | 15.52 | 670,453 | +0.38(+2.51%) |
Feb 08, 2010 | 15.25 | 15.31 | 15.14 | 15.14 | 363,446 | -0.14(-0.93%) |
Feb 05, 2010 | 15.39 | 15.50 | 15.20 | 15.29 | 861,166 | -0.11(-0.72%) |
Feb 04, 2010 | 15.75 | 15.75 | 15.40 | 15.40 | 652,925 | -0.42(-2.67%) |
Feb 03, 2010 | 15.93 | 15.93 | 15.69 | 15.82 | 893,055 | -0.15(-0.92%) |
Feb 02, 2010 | 15.80 | 16.05 | 15.73 | 15.97 | 1,368,573 | +0.38(+2.45%) |