Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.27 | 18.32 | 18.08 | 18.12 | 813,336 | -0.20(-1.09%) |
Apr 29, 2010 | 17.83 | 18.32 | 17.79 | 18.32 | 1,138,559 | +0.52(+2.91%) |
Apr 28, 2010 | 18.07 | 18.13 | 17.73 | 17.80 | 1,024,855 | -0.17(-0.96%) |
Apr 27, 2010 | 18.21 | 18.47 | 17.94 | 17.97 | 1,091,038 | -0.26(-1.44%) |
Apr 26, 2010 | 18.31 | 18.38 | 18.19 | 18.23 | 753,997 | -0.05(-0.26%) |
Apr 23, 2010 | 18.27 | 18.62 | 18.07 | 18.28 | 1,134,818 | +0.14(+0.76%) |
Apr 22, 2010 | 17.71 | 18.17 | 17.59 | 18.14 | 916,136 | +0.38(+2.14%) |
Apr 21, 2010 | 17.79 | 17.85 | 17.59 | 17.76 | 799,312 | -0.06(-0.31%) |
Apr 20, 2010 | 17.58 | 17.82 | 17.45 | 17.82 | 634,739 | +0.30(+1.73%) |
Apr 19, 2010 | 17.41 | 17.54 | 17.29 | 17.52 | 732,424 | +0.02(+0.12%) |
Apr 16, 2010 | 17.48 | 17.61 | 17.36 | 17.50 | 868,256 | +0.02(+0.12%) |
Apr 15, 2010 | 17.36 | 17.53 | 17.31 | 17.47 | 658,609 | +0.07(+0.40%) |
Apr 14, 2010 | 17.25 | 17.41 | 17.23 | 17.41 | 415,407 | +0.15(+0.88%) |
Apr 13, 2010 | 17.04 | 17.25 | 17.04 | 17.25 | 594,797 | +0.14(+0.85%) |
Apr 12, 2010 | 16.93 | 17.11 | 16.76 | 17.11 | 445,428 | +0.14(+0.81%) |
Apr 09, 2010 | 16.90 | 16.98 | 16.75 | 16.97 | 578,420 | +0.02(+0.12%) |
Apr 08, 2010 | 17.02 | 17.06 | 16.90 | 16.95 | 779,996 | -0.07(-0.40%) |
Apr 07, 2010 | 16.94 | 17.08 | 16.87 | 17.02 | 659,972 | -0.03(-0.20%) |
Apr 06, 2010 | 16.87 | 17.12 | 16.87 | 17.05 | 678,362 | +0.09(+0.53%) |
Apr 05, 2010 | 16.90 | 17.00 | 16.87 | 16.96 | 739,769 | +0.07(+0.41%) |
Apr 01, 2010 | 16.96 | 16.90 | 16.90 | 16.90 | 671,967 | -0.03(-0.20%) |
Mar 31, 2010 | 17.12 | 17.20 | 16.92 | 16.93 | 653,921 | -0.25(-1.44%) |
Mar 30, 2010 | 17.25 | 17.27 | 17.07 | 17.18 | 616,299 | -0.03(-0.16%) |
Mar 29, 2010 | 17.25 | 17.32 | 17.08 | 17.21 | 653,589 | +0.12(+0.73%) |
Mar 26, 2010 | 17.19 | 17.23 | 17.03 | 17.08 | 602,811 | -0.05(-0.32%) |
Mar 25, 2010 | 17.14 | 17.21 | 17.06 | 17.14 | 836,852 | +0.07(+0.44%) |
Mar 24, 2010 | 17.14 | 17.14 | 16.84 | 17.06 | 749,772 | -0.10(-0.59%) |
Mar 23, 2010 | 16.97 | 17.16 | 16.86 | 17.16 | 1,096,580 | +0.16(+0.96%) |
Mar 22, 2010 | 17.36 | 17.36 | 16.97 | 17.00 | 2,953,908 | -0.42(-2.38%) |
Mar 19, 2010 | 17.12 | 17.43 | 16.99 | 17.42 | 1,345,259 | -0.10(-0.58%) |
Mar 18, 2010 | 17.50 | 17.59 | 17.44 | 17.52 | 481,496 | +0.06(+0.35%) |
Mar 17, 2010 | 17.40 | 17.48 | 17.29 | 17.46 | 477,751 | +0.10(+0.59%) |
Mar 16, 2010 | 17.22 | 17.44 | 17.22 | 17.35 | 729,152 | +0.12(+0.67%) |
Mar 15, 2010 | 17.16 | 17.26 | 17.16 | 17.24 | 919,312 | +0.07(+0.44%) |
Mar 12, 2010 | 16.93 | 17.16 | 16.82 | 17.16 | 1,070,958 | +0.33(+1.94%) |
Mar 11, 2010 | 16.73 | 16.89 | 16.65 | 16.84 | 638,918 | +0.06(+0.37%) |
Mar 10, 2010 | 16.63 | 16.78 | 16.48 | 16.78 | 1,128,505 | +0.14(+0.86%) |
Mar 09, 2010 | 16.59 | 16.67 | 16.47 | 16.63 | 1,070,432 | +0.03(+0.16%) |
Mar 08, 2010 | 16.63 | 16.72 | 16.58 | 16.61 | 794,828 | -0.03(-0.16%) |
Mar 05, 2010 | 16.56 | 16.65 | 16.37 | 16.63 | 491,666 | +0.18(+1.08%) |
Mar 04, 2010 | 16.61 | 16.68 | 16.35 | 16.46 | 709,095 | -0.08(-0.49%) |
Mar 03, 2010 | 16.40 | 16.56 | 16.38 | 16.54 | 571,448 | +0.11(+0.66%) |
Mar 02, 2010 | 16.35 | 16.45 | 16.26 | 16.43 | 711,444 | +0.07(+0.46%) |
Mar 01, 2010 | 16.18 | 16.36 | 16.14 | 16.35 | 833,712 | +0.20(+1.22%) |
Feb 26, 2010 | 16.20 | 16.22 | 16.06 | 16.16 | 706,077 | -0.03(-0.17%) |
Feb 25, 2010 | 16.09 | 16.20 | 16.06 | 16.18 | 532,435 | -0.07(-0.42%) |
Feb 24, 2010 | 16.20 | 16.26 | 16.16 | 16.25 | 556,284 | +0.10(+0.63%) |
Feb 23, 2010 | 16.07 | 16.21 | 15.99 | 16.15 | 669,626 | +0.07(+0.47%) |
Feb 22, 2010 | 16.07 | 16.08 | 15.94 | 16.07 | 465,800 | +0.05(+0.30%) |
Feb 19, 2010 | 15.89 | 16.03 | 15.85 | 16.03 | 530,287 | +0.14(+0.86%) |
Feb 18, 2010 | 15.85 | 15.90 | 15.76 | 15.89 | 651,425 | +0.05(+0.30%) |
Feb 17, 2010 | 15.70 | 15.88 | 15.62 | 15.84 | 864,497 | +0.16(+1.00%) |
Feb 16, 2010 | 15.69 | 15.69 | 15.50 | 15.69 | 586,086 | +0.04(+0.26%) |
Feb 12, 2010 | 15.56 | 15.65 | 15.65 | 15.65 | 769,218 | +0.03(+0.17%) |
Feb 11, 2010 | 15.59 | 15.66 | 15.50 | 15.62 | 447,236 | +0.04(+0.26%) |
Feb 10, 2010 | 15.56 | 15.62 | 15.46 | 15.58 | 498,687 | +0.01(+0.09%) |
Feb 09, 2010 | 15.60 | 15.66 | 15.47 | 15.56 | 779,619 | -0.10(-0.65%) |
Feb 08, 2010 | 15.83 | 15.83 | 15.46 | 15.67 | 838,708 | -0.06(-0.39%) |
Feb 05, 2010 | 15.99 | 16.01 | 15.54 | 15.73 | 1,238,776 | -0.31(-1.95%) |
Feb 04, 2010 | 16.00 | 16.19 | 15.88 | 16.04 | 1,359,009 | -0.12(-0.76%) |
Feb 03, 2010 | 15.52 | 16.42 | 15.52 | 16.16 | 2,141,269 | +0.71(+4.58%) |
Feb 02, 2010 | 15.54 | 15.66 | 15.35 | 15.45 | 1,327,146 | +0.05(+0.31%) |