Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.23 | 18.28 | 18.04 | 18.08 | 815,124 | -0.20(-1.09%) |
Apr 29, 2010 | 17.79 | 18.28 | 17.75 | 18.28 | 1,141,061 | +0.52(+2.91%) |
Apr 28, 2010 | 18.04 | 18.09 | 17.69 | 17.76 | 1,027,108 | -0.17(-0.96%) |
Apr 27, 2010 | 18.17 | 18.43 | 17.90 | 17.93 | 1,093,436 | -0.26(-1.44%) |
Apr 26, 2010 | 18.27 | 18.34 | 18.15 | 18.19 | 755,654 | -0.05(-0.26%) |
Apr 23, 2010 | 18.23 | 18.58 | 18.04 | 18.24 | 1,137,312 | +0.14(+0.76%) |
Apr 22, 2010 | 17.67 | 18.13 | 17.55 | 18.10 | 918,150 | +0.38(+2.13%) |
Apr 21, 2010 | 17.75 | 17.82 | 17.55 | 17.73 | 801,069 | -0.05(-0.31%) |
Apr 20, 2010 | 17.54 | 17.78 | 17.42 | 17.78 | 636,135 | +0.30(+1.73%) |
Apr 19, 2010 | 17.37 | 17.51 | 17.25 | 17.48 | 734,034 | +0.02(+0.12%) |
Apr 16, 2010 | 17.44 | 17.57 | 17.32 | 17.46 | 870,165 | +0.02(+0.12%) |
Apr 15, 2010 | 17.33 | 17.49 | 17.27 | 17.44 | 660,057 | +0.07(+0.40%) |
Apr 14, 2010 | 17.21 | 17.37 | 17.20 | 17.37 | 416,320 | +0.15(+0.88%) |
Apr 13, 2010 | 17.00 | 17.22 | 17.00 | 17.22 | 596,104 | +0.14(+0.85%) |
Apr 12, 2010 | 16.89 | 17.07 | 16.72 | 17.07 | 446,407 | +0.14(+0.81%) |
Apr 09, 2010 | 16.87 | 16.94 | 16.71 | 16.93 | 579,691 | +0.02(+0.12%) |
Apr 08, 2010 | 16.98 | 17.02 | 16.86 | 16.91 | 781,710 | -0.07(-0.41%) |
Apr 07, 2010 | 16.91 | 17.04 | 16.83 | 16.98 | 661,423 | -0.03(-0.20%) |
Apr 06, 2010 | 16.83 | 17.08 | 16.83 | 17.02 | 679,853 | +0.09(+0.53%) |
Apr 05, 2010 | 16.86 | 16.96 | 16.83 | 16.93 | 741,395 | +0.07(+0.41%) |
Apr 01, 2010 | 16.92 | 16.86 | 16.86 | 16.86 | 673,444 | -0.03(-0.20%) |
Mar 31, 2010 | 17.09 | 17.16 | 16.88 | 16.89 | 655,359 | -0.25(-1.45%) |
Mar 30, 2010 | 17.21 | 17.23 | 17.04 | 17.14 | 617,653 | -0.03(-0.16%) |
Mar 29, 2010 | 17.21 | 17.29 | 17.04 | 17.17 | 655,026 | +0.12(+0.73%) |
Mar 26, 2010 | 17.15 | 17.19 | 17.00 | 17.04 | 604,137 | -0.05(-0.32%) |
Mar 25, 2010 | 17.11 | 17.17 | 17.02 | 17.10 | 838,692 | +0.07(+0.44%) |
Mar 24, 2010 | 17.10 | 17.10 | 16.81 | 17.02 | 751,420 | -0.10(-0.60%) |
Mar 23, 2010 | 16.94 | 17.13 | 16.82 | 17.13 | 1,098,990 | +0.16(+0.96%) |
Mar 22, 2010 | 17.32 | 17.32 | 16.93 | 16.96 | 2,960,401 | -0.41(-2.38%) |
Mar 19, 2010 | 17.08 | 17.39 | 16.96 | 17.38 | 1,348,216 | -0.10(-0.58%) |
Mar 18, 2010 | 17.46 | 17.55 | 17.40 | 17.48 | 482,555 | +0.06(+0.35%) |
Mar 17, 2010 | 17.36 | 17.45 | 17.25 | 17.42 | 478,801 | +0.10(+0.59%) |
Mar 16, 2010 | 17.19 | 17.40 | 17.18 | 17.32 | 730,754 | +0.12(+0.67%) |
Mar 15, 2010 | 17.12 | 17.22 | 17.12 | 17.20 | 921,332 | +0.07(+0.44%) |
Mar 12, 2010 | 16.89 | 17.13 | 16.78 | 17.13 | 1,073,312 | +0.33(+1.94%) |
Mar 11, 2010 | 16.70 | 16.85 | 16.62 | 16.80 | 640,322 | +0.06(+0.37%) |
Mar 10, 2010 | 16.59 | 16.74 | 16.44 | 16.74 | 1,130,985 | +0.14(+0.86%) |
Mar 09, 2010 | 16.56 | 16.63 | 16.43 | 16.60 | 1,072,785 | +0.03(+0.16%) |
Mar 08, 2010 | 16.59 | 16.68 | 16.55 | 16.57 | 796,575 | -0.03(-0.16%) |
Mar 05, 2010 | 16.52 | 16.61 | 16.34 | 16.60 | 492,747 | +0.18(+1.08%) |
Mar 04, 2010 | 16.57 | 16.64 | 16.31 | 16.42 | 710,654 | -0.08(-0.49%) |
Mar 03, 2010 | 16.36 | 16.52 | 16.34 | 16.50 | 572,704 | +0.11(+0.66%) |
Mar 02, 2010 | 16.31 | 16.41 | 16.22 | 16.39 | 713,007 | +0.07(+0.46%) |
Mar 01, 2010 | 16.15 | 16.32 | 16.10 | 16.32 | 835,545 | +0.20(+1.22%) |
Feb 26, 2010 | 16.16 | 16.19 | 16.03 | 16.12 | 707,629 | -0.03(-0.17%) |
Feb 25, 2010 | 16.05 | 16.17 | 16.03 | 16.15 | 533,605 | -0.07(-0.42%) |
Feb 24, 2010 | 16.16 | 16.22 | 16.12 | 16.22 | 557,507 | +0.10(+0.63%) |
Feb 23, 2010 | 16.03 | 16.17 | 15.96 | 16.11 | 671,098 | +0.07(+0.47%) |
Feb 22, 2010 | 16.03 | 16.05 | 15.90 | 16.04 | 466,824 | +0.05(+0.30%) |
Feb 19, 2010 | 15.86 | 15.99 | 15.81 | 15.99 | 531,453 | +0.14(+0.86%) |
Feb 18, 2010 | 15.81 | 15.87 | 15.73 | 15.86 | 652,857 | +0.05(+0.30%) |
Feb 17, 2010 | 15.67 | 15.85 | 15.59 | 15.81 | 866,397 | +0.16(+1.00%) |
Feb 16, 2010 | 15.65 | 15.65 | 15.46 | 15.65 | 587,374 | +0.04(+0.26%) |
Feb 12, 2010 | 15.52 | 15.61 | 15.61 | 15.61 | 770,909 | +0.03(+0.17%) |
Feb 11, 2010 | 15.56 | 15.62 | 15.46 | 15.58 | 448,219 | +0.04(+0.26%) |
Feb 10, 2010 | 15.52 | 15.59 | 15.43 | 15.54 | 499,783 | +0.01(+0.09%) |
Feb 09, 2010 | 15.57 | 15.62 | 15.43 | 15.53 | 781,332 | -0.10(-0.65%) |
Feb 08, 2010 | 15.79 | 15.79 | 15.43 | 15.63 | 840,551 | -0.06(-0.39%) |
Feb 05, 2010 | 15.96 | 15.98 | 15.50 | 15.69 | 1,241,499 | -0.31(-1.95%) |
Feb 04, 2010 | 15.96 | 16.15 | 15.84 | 16.00 | 1,361,996 | -0.12(-0.76%) |
Feb 03, 2010 | 15.49 | 16.39 | 15.49 | 16.13 | 2,145,976 | +0.71(+4.58%) |
Feb 02, 2010 | 15.51 | 15.62 | 15.32 | 15.42 | 1,330,063 | +0.05(+0.31%) |