Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.86 | 16.87 | 16.48 | 16.49 | 560,486 | -0.39(-2.31%) |
Apr 29, 2010 | 16.61 | 16.88 | 16.60 | 16.88 | 674,099 | +0.37(+2.25%) |
Apr 28, 2010 | 16.74 | 16.74 | 16.36 | 16.51 | 506,993 | -0.16(-0.94%) |
Apr 27, 2010 | 16.93 | 16.95 | 16.62 | 16.67 | 464,522 | -0.31(-1.81%) |
Apr 26, 2010 | 16.99 | 17.02 | 16.89 | 16.98 | 562,155 | +0.02(+0.14%) |
Apr 23, 2010 | 16.99 | 16.99 | 16.83 | 16.95 | 327,210 | -0.08(-0.49%) |
Apr 22, 2010 | 16.95 | 17.06 | 16.86 | 17.04 | 370,405 | -0.01(-0.08%) |
Apr 21, 2010 | 17.04 | 17.16 | 16.94 | 17.05 | 336,231 | +0.06(+0.35%) |
Apr 20, 2010 | 16.96 | 17.05 | 16.95 | 16.99 | 165,608 | +0.22(+1.29%) |
Apr 19, 2010 | 16.60 | 16.78 | 16.55 | 16.77 | 527,178 | +0.08(+0.47%) |
Apr 16, 2010 | 17.01 | 17.10 | 16.65 | 16.70 | 948,377 | -0.36(-2.13%) |
Apr 15, 2010 | 16.76 | 17.06 | 16.71 | 17.06 | 436,485 | +0.26(+1.53%) |
Apr 14, 2010 | 16.75 | 16.89 | 16.71 | 16.80 | 965,906 | +0.09(+0.55%) |
Apr 13, 2010 | 16.66 | 16.74 | 16.55 | 16.71 | 836,982 | +0.06(+0.39%) |
Apr 12, 2010 | 16.66 | 16.71 | 16.61 | 16.65 | 344,573 | -0.11(-0.66%) |
Apr 09, 2010 | 16.62 | 16.80 | 16.54 | 16.76 | 464,044 | +0.11(+0.69%) |
Apr 08, 2010 | 16.54 | 16.71 | 16.32 | 16.64 | 392,804 | +0.01(+0.06%) |
Apr 07, 2010 | 16.73 | 16.85 | 16.57 | 16.63 | 358,010 | -0.19(-1.15%) |
Apr 06, 2010 | 16.85 | 16.98 | 16.81 | 16.83 | 415,101 | -0.14(-0.84%) |
Apr 05, 2010 | 16.77 | 16.99 | 16.77 | 16.97 | 183,017 | +0.16(+0.93%) |
Apr 01, 2010 | 16.72 | 16.81 | 16.81 | 16.81 | 387,640 | +0.12(+0.74%) |
Mar 31, 2010 | 16.67 | 16.77 | 16.54 | 16.69 | 384,456 | +0.04(+0.25%) |
Mar 30, 2010 | 16.60 | 16.77 | 16.51 | 16.65 | 374,182 | +0.11(+0.70%) |
Mar 29, 2010 | 16.59 | 16.67 | 16.50 | 16.53 | 304,780 | -0.01(-0.06%) |
Mar 26, 2010 | 16.53 | 16.56 | 16.38 | 16.54 | 495,692 | +0.00(+0.03%) |
Mar 25, 2010 | 16.66 | 16.67 | 16.50 | 16.54 | 368,276 | +0.00(+0.03%) |
Mar 24, 2010 | 16.86 | 16.86 | 16.47 | 16.53 | 388,173 | -0.42(-2.49%) |
Mar 23, 2010 | 16.73 | 17.01 | 16.63 | 16.95 | 305,925 | +0.27(+1.63%) |
Mar 22, 2010 | 16.69 | 16.78 | 16.59 | 16.68 | 383,714 | -0.13(-0.77%) |
Mar 19, 2010 | 17.04 | 17.37 | 16.77 | 16.81 | 422,548 | -0.21(-1.22%) |
Mar 18, 2010 | 16.99 | 17.11 | 16.97 | 17.02 | 224,081 | +0.02(+0.13%) |
Mar 17, 2010 | 17.00 | 17.13 | 16.93 | 17.00 | 332,276 | +0.03(+0.16%) |
Mar 16, 2010 | 16.91 | 17.11 | 16.81 | 16.97 | 388,473 | +0.10(+0.57%) |
Mar 15, 2010 | 16.75 | 16.88 | 16.73 | 16.87 | 383,120 | +0.11(+0.66%) |
Mar 12, 2010 | 16.54 | 16.82 | 16.54 | 16.76 | 526,541 | +0.28(+1.67%) |
Mar 11, 2010 | 16.18 | 16.50 | 16.14 | 16.48 | 332,842 | +0.25(+1.53%) |
Mar 10, 2010 | 16.29 | 16.36 | 16.13 | 16.24 | 362,298 | -0.08(-0.48%) |
Mar 09, 2010 | 16.32 | 16.44 | 16.24 | 16.31 | 550,517 | +0.00(+0.00%) |
Mar 08, 2010 | 16.31 | 16.43 | 16.20 | 16.31 | 657,573 | +0.04(+0.23%) |
Mar 05, 2010 | 16.17 | 16.32 | 16.06 | 16.28 | 717,751 | +0.10(+0.62%) |
Mar 04, 2010 | 16.31 | 16.37 | 16.08 | 16.18 | 389,996 | -0.11(-0.65%) |
Mar 03, 2010 | 16.31 | 16.41 | 16.17 | 16.28 | 359,277 | +0.01(+0.08%) |
Mar 02, 2010 | 16.11 | 16.28 | 15.94 | 16.27 | 508,443 | +0.21(+1.31%) |
Mar 01, 2010 | 15.94 | 16.19 | 15.90 | 16.06 | 448,787 | +0.22(+1.41%) |
Feb 26, 2010 | 15.90 | 16.05 | 15.82 | 15.84 | 650,726 | +0.01(+0.09%) |
Feb 25, 2010 | 15.38 | 15.87 | 15.37 | 15.82 | 918,857 | +0.09(+0.55%) |
Feb 24, 2010 | 15.89 | 15.89 | 15.37 | 15.74 | 1,439,321 | -0.25(-1.57%) |
Feb 23, 2010 | 16.06 | 16.15 | 15.84 | 15.99 | 587,680 | -0.10(-0.62%) |
Feb 22, 2010 | 16.22 | 16.39 | 15.98 | 16.09 | 430,532 | -0.14(-0.87%) |
Feb 19, 2010 | 16.15 | 16.34 | 16.00 | 16.23 | 433,857 | +0.08(+0.51%) |
Feb 18, 2010 | 16.21 | 16.38 | 16.09 | 16.15 | 539,366 | -0.09(-0.53%) |
Feb 17, 2010 | 16.24 | 16.45 | 16.20 | 16.23 | 383,860 | -0.01(-0.06%) |
Feb 16, 2010 | 16.12 | 16.34 | 16.03 | 16.24 | 598,222 | +0.29(+1.83%) |
Feb 12, 2010 | 15.75 | 15.95 | 15.95 | 15.95 | 467,135 | +0.13(+0.81%) |
Feb 11, 2010 | 15.63 | 15.89 | 15.53 | 15.82 | 606,569 | +0.19(+1.23%) |
Feb 10, 2010 | 15.40 | 15.65 | 15.36 | 15.63 | 514,579 | +0.22(+1.45%) |
Feb 09, 2010 | 15.26 | 15.48 | 15.20 | 15.41 | 675,583 | +0.38(+2.51%) |
Feb 08, 2010 | 15.14 | 15.20 | 15.03 | 15.03 | 366,227 | -0.14(-0.93%) |
Feb 05, 2010 | 15.28 | 15.38 | 15.09 | 15.17 | 867,755 | -0.11(-0.72%) |
Feb 04, 2010 | 15.64 | 15.64 | 15.28 | 15.28 | 657,921 | -0.42(-2.67%) |
Feb 03, 2010 | 15.81 | 15.81 | 15.57 | 15.70 | 899,889 | -0.15(-0.92%) |
Feb 02, 2010 | 15.68 | 15.93 | 15.61 | 15.85 | 1,379,045 | +0.38(+2.45%) |