Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.94 | 16.95 | 16.55 | 16.57 | 557,879 | -0.39(-2.31%) |
Apr 29, 2010 | 16.69 | 16.96 | 16.68 | 16.96 | 670,962 | +0.37(+2.26%) |
Apr 28, 2010 | 16.82 | 16.82 | 16.43 | 16.59 | 504,634 | -0.16(-0.94%) |
Apr 27, 2010 | 17.01 | 17.03 | 16.70 | 16.75 | 462,361 | -0.31(-1.81%) |
Apr 26, 2010 | 17.07 | 17.10 | 16.97 | 17.06 | 559,539 | +0.02(+0.14%) |
Apr 23, 2010 | 17.07 | 17.07 | 16.91 | 17.03 | 325,688 | -0.08(-0.49%) |
Apr 22, 2010 | 17.03 | 17.14 | 16.94 | 17.12 | 368,682 | -0.01(-0.08%) |
Apr 21, 2010 | 17.12 | 17.24 | 17.02 | 17.13 | 334,667 | +0.06(+0.35%) |
Apr 20, 2010 | 17.04 | 17.13 | 17.03 | 17.07 | 164,838 | +0.22(+1.29%) |
Apr 19, 2010 | 16.68 | 16.86 | 16.63 | 16.85 | 524,725 | +0.08(+0.47%) |
Apr 16, 2010 | 17.09 | 17.18 | 16.73 | 16.77 | 943,965 | -0.36(-2.13%) |
Apr 15, 2010 | 16.83 | 17.14 | 16.79 | 17.14 | 434,454 | +0.26(+1.53%) |
Apr 14, 2010 | 16.83 | 16.97 | 16.78 | 16.88 | 961,412 | +0.09(+0.55%) |
Apr 13, 2010 | 16.73 | 16.82 | 16.63 | 16.79 | 833,088 | +0.06(+0.39%) |
Apr 12, 2010 | 16.74 | 16.79 | 16.69 | 16.72 | 342,970 | -0.11(-0.66%) |
Apr 09, 2010 | 16.70 | 16.88 | 16.62 | 16.83 | 461,885 | +0.12(+0.69%) |
Apr 08, 2010 | 16.61 | 16.79 | 16.40 | 16.72 | 390,977 | +0.01(+0.06%) |
Apr 07, 2010 | 16.81 | 16.93 | 16.65 | 16.71 | 356,345 | -0.19(-1.15%) |
Apr 06, 2010 | 16.93 | 17.06 | 16.89 | 16.90 | 413,170 | -0.14(-0.84%) |
Apr 05, 2010 | 16.85 | 17.07 | 16.85 | 17.05 | 182,166 | +0.16(+0.93%) |
Apr 01, 2010 | 16.80 | 16.89 | 16.89 | 16.89 | 385,837 | +0.12(+0.74%) |
Mar 31, 2010 | 16.75 | 16.84 | 16.61 | 16.77 | 382,667 | +0.04(+0.25%) |
Mar 30, 2010 | 16.68 | 16.85 | 16.59 | 16.72 | 372,441 | +0.12(+0.70%) |
Mar 29, 2010 | 16.67 | 16.75 | 16.58 | 16.61 | 303,362 | -0.01(-0.06%) |
Mar 26, 2010 | 16.61 | 16.64 | 16.46 | 16.62 | 493,386 | +0.00(+0.03%) |
Mar 25, 2010 | 16.74 | 16.75 | 16.58 | 16.61 | 366,562 | +0.00(+0.03%) |
Mar 24, 2010 | 16.94 | 16.94 | 16.55 | 16.61 | 386,367 | -0.42(-2.49%) |
Mar 23, 2010 | 16.81 | 17.09 | 16.71 | 17.03 | 304,501 | +0.27(+1.63%) |
Mar 22, 2010 | 16.77 | 16.86 | 16.66 | 16.76 | 381,929 | -0.13(-0.77%) |
Mar 19, 2010 | 17.12 | 17.45 | 16.85 | 16.89 | 420,582 | -0.21(-1.22%) |
Mar 18, 2010 | 17.07 | 17.19 | 17.05 | 17.10 | 223,038 | +0.02(+0.14%) |
Mar 17, 2010 | 17.08 | 17.21 | 17.01 | 17.07 | 330,731 | +0.03(+0.16%) |
Mar 16, 2010 | 16.99 | 17.19 | 16.89 | 17.05 | 386,666 | +0.10(+0.57%) |
Mar 15, 2010 | 16.83 | 16.96 | 16.81 | 16.95 | 381,338 | +0.11(+0.66%) |
Mar 12, 2010 | 16.62 | 16.89 | 16.62 | 16.84 | 524,091 | +0.28(+1.67%) |
Mar 11, 2010 | 16.25 | 16.58 | 16.22 | 16.56 | 331,293 | +0.25(+1.53%) |
Mar 10, 2010 | 16.37 | 16.44 | 16.20 | 16.31 | 360,612 | -0.08(-0.48%) |
Mar 09, 2010 | 16.40 | 16.52 | 16.31 | 16.39 | 547,956 | +0.00(+0.00%) |
Mar 08, 2010 | 16.38 | 16.51 | 16.28 | 16.39 | 654,513 | +0.04(+0.23%) |
Mar 05, 2010 | 16.25 | 16.40 | 16.14 | 16.35 | 714,411 | +0.10(+0.63%) |
Mar 04, 2010 | 16.38 | 16.44 | 16.15 | 16.25 | 388,182 | -0.11(-0.65%) |
Mar 03, 2010 | 16.38 | 16.49 | 16.24 | 16.36 | 357,606 | +0.01(+0.08%) |
Mar 02, 2010 | 16.18 | 16.36 | 16.01 | 16.35 | 506,077 | +0.21(+1.31%) |
Mar 01, 2010 | 16.01 | 16.27 | 15.98 | 16.13 | 446,699 | +0.22(+1.41%) |
Feb 26, 2010 | 15.98 | 16.13 | 15.89 | 15.91 | 647,698 | +0.01(+0.09%) |
Feb 25, 2010 | 15.45 | 15.94 | 15.44 | 15.90 | 914,582 | +0.09(+0.55%) |
Feb 24, 2010 | 15.96 | 15.96 | 15.44 | 15.81 | 1,432,625 | -0.25(-1.57%) |
Feb 23, 2010 | 16.14 | 16.23 | 15.91 | 16.06 | 584,946 | -0.10(-0.62%) |
Feb 22, 2010 | 16.29 | 16.46 | 16.05 | 16.16 | 428,529 | -0.14(-0.87%) |
Feb 19, 2010 | 16.23 | 16.42 | 16.08 | 16.30 | 431,838 | +0.08(+0.51%) |
Feb 18, 2010 | 16.28 | 16.45 | 16.17 | 16.22 | 536,856 | -0.09(-0.53%) |
Feb 17, 2010 | 16.31 | 16.52 | 16.27 | 16.31 | 382,074 | -0.01(-0.06%) |
Feb 16, 2010 | 16.20 | 16.42 | 16.10 | 16.32 | 595,439 | +0.29(+1.83%) |
Feb 12, 2010 | 15.82 | 16.02 | 16.02 | 16.02 | 464,962 | +0.13(+0.81%) |
Feb 11, 2010 | 15.70 | 15.96 | 15.61 | 15.90 | 603,748 | +0.19(+1.23%) |
Feb 10, 2010 | 15.47 | 15.72 | 15.43 | 15.70 | 512,185 | +0.22(+1.45%) |
Feb 09, 2010 | 15.33 | 15.55 | 15.27 | 15.48 | 672,440 | +0.38(+2.51%) |
Feb 08, 2010 | 15.21 | 15.27 | 15.10 | 15.10 | 364,523 | -0.14(-0.93%) |
Feb 05, 2010 | 15.35 | 15.46 | 15.16 | 15.24 | 863,718 | -0.11(-0.72%) |
Feb 04, 2010 | 15.71 | 15.71 | 15.35 | 15.35 | 654,861 | -0.42(-2.67%) |
Feb 03, 2010 | 15.89 | 15.89 | 15.64 | 15.77 | 895,702 | -0.15(-0.92%) |
Feb 02, 2010 | 15.75 | 16.00 | 15.69 | 15.92 | 1,372,629 | +0.38(+2.45%) |