Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.68 | 15.91 | 15.66 | 15.79 | 1,163,756 | +0.07(+0.42%) |
Apr 29, 2010 | 15.43 | 15.74 | 15.37 | 15.72 | 1,157,865 | +0.33(+2.12%) |
Apr 28, 2010 | 15.24 | 15.46 | 15.04 | 15.40 | 1,642,279 | +0.30(+1.97%) |
Apr 27, 2010 | 15.24 | 15.47 | 15.10 | 15.10 | 2,253,164 | -0.17(-1.09%) |
Apr 26, 2010 | 15.45 | 15.57 | 15.26 | 15.26 | 1,403,867 | -0.22(-1.40%) |
Apr 23, 2010 | 15.66 | 15.66 | 15.42 | 15.48 | 1,078,505 | -0.05(-0.33%) |
Apr 22, 2010 | 15.66 | 15.66 | 15.41 | 15.53 | 774,172 | -0.15(-0.97%) |
Apr 21, 2010 | 15.58 | 15.72 | 15.53 | 15.69 | 898,439 | +0.14(+0.89%) |
Apr 20, 2010 | 15.32 | 15.58 | 15.32 | 15.55 | 941,592 | +0.17(+1.08%) |
Apr 19, 2010 | 15.55 | 15.61 | 15.27 | 15.38 | 961,587 | -0.18(-1.17%) |
Apr 16, 2010 | 15.47 | 15.59 | 15.25 | 15.56 | 1,293,238 | +0.03(+0.19%) |
Apr 15, 2010 | 15.51 | 15.65 | 15.45 | 15.53 | 1,027,180 | -0.01(-0.05%) |
Apr 14, 2010 | 15.65 | 15.67 | 15.34 | 15.54 | 1,624,870 | -0.03(-0.19%) |
Apr 13, 2010 | 15.64 | 15.64 | 15.47 | 15.57 | 821,023 | -0.05(-0.32%) |
Apr 12, 2010 | 15.66 | 15.71 | 15.49 | 15.62 | 781,888 | -0.05(-0.32%) |
Apr 09, 2010 | 15.55 | 15.70 | 15.40 | 15.67 | 1,372,116 | +0.20(+1.26%) |
Apr 08, 2010 | 15.66 | 15.76 | 15.18 | 15.47 | 2,480,530 | -0.26(-1.66%) |
Apr 07, 2010 | 15.99 | 15.99 | 15.70 | 15.74 | 1,317,169 | -0.31(-1.94%) |
Apr 06, 2010 | 16.05 | 16.11 | 15.95 | 16.05 | 1,135,957 | +0.17(+1.05%) |
Apr 05, 2010 | 15.87 | 16.06 | 15.83 | 15.88 | 949,245 | +0.07(+0.46%) |
Apr 01, 2010 | 15.79 | 15.81 | 15.81 | 15.81 | 1,651,989 | +0.04(+0.23%) |
Mar 31, 2010 | 15.51 | 15.80 | 15.42 | 15.77 | 1,330,458 | +0.28(+1.83%) |
Mar 30, 2010 | 15.58 | 15.63 | 15.28 | 15.49 | 1,414,756 | -0.04(-0.28%) |
Mar 29, 2010 | 15.42 | 15.55 | 15.32 | 15.53 | 698,538 | +0.13(+0.85%) |
Mar 26, 2010 | 15.66 | 15.66 | 15.31 | 15.40 | 1,429,038 | -0.19(-1.21%) |
Mar 25, 2010 | 15.76 | 15.81 | 15.48 | 15.59 | 1,758,016 | -0.14(-0.88%) |
Mar 24, 2010 | 15.65 | 15.79 | 15.58 | 15.73 | 1,743,553 | +0.07(+0.42%) |
Mar 23, 2010 | 15.36 | 15.71 | 15.19 | 15.66 | 2,270,400 | +0.36(+2.37%) |
Mar 22, 2010 | 15.32 | 15.36 | 15.14 | 15.30 | 1,161,218 | -0.10(-0.66%) |
Mar 19, 2010 | 15.39 | 15.51 | 15.19 | 15.40 | 1,823,182 | -0.11(-0.70%) |
Mar 18, 2010 | 15.37 | 15.58 | 15.35 | 15.51 | 1,010,722 | +0.09(+0.61%) |
Mar 17, 2010 | 15.34 | 15.46 | 15.21 | 15.42 | 1,249,779 | +0.14(+0.95%) |
Mar 16, 2010 | 15.36 | 15.40 | 15.16 | 15.27 | 1,440,853 | -0.02(-0.14%) |
Mar 15, 2010 | 15.27 | 15.31 | 15.23 | 15.29 | 2,164,340 | +0.10(+0.67%) |
Mar 12, 2010 | 15.32 | 15.32 | 15.14 | 15.19 | 2,717,861 | -0.04(-0.29%) |
Mar 11, 2010 | 15.21 | 15.29 | 15.19 | 15.24 | 1,821,307 | -0.04(-0.24%) |
Mar 10, 2010 | 15.37 | 15.37 | 15.21 | 15.27 | 1,159,993 | -0.11(-0.71%) |
Mar 09, 2010 | 15.49 | 15.49 | 15.22 | 15.38 | 1,291,255 | -0.09(-0.61%) |
Mar 08, 2010 | 15.56 | 15.56 | 15.34 | 15.47 | 1,211,013 | -0.04(-0.28%) |
Mar 05, 2010 | 15.40 | 15.55 | 15.31 | 15.52 | 1,281,967 | +0.12(+0.75%) |
Mar 04, 2010 | 15.16 | 15.47 | 15.16 | 15.40 | 2,139,670 | +0.24(+1.58%) |
Mar 03, 2010 | 15.04 | 15.27 | 15.04 | 15.16 | 4,206,882 | +0.12(+0.82%) |
Mar 02, 2010 | 15.28 | 15.28 | 14.78 | 15.04 | 6,051,388 | -0.24(-1.57%) |
Mar 01, 2010 | 16.23 | 16.23 | 15.02 | 15.28 | 7,675,584 | -0.86(-5.30%) |
Feb 26, 2010 | 16.15 | 16.21 | 16.01 | 16.13 | 1,489,714 | -0.04(-0.22%) |
Feb 25, 2010 | 16.04 | 16.19 | 15.83 | 16.17 | 1,671,646 | +0.04(+0.22%) |
Feb 24, 2010 | 16.29 | 16.35 | 16.03 | 16.13 | 882,248 | -0.14(-0.85%) |
Feb 23, 2010 | 16.46 | 16.50 | 16.18 | 16.27 | 1,263,866 | -0.17(-1.06%) |
Feb 22, 2010 | 16.66 | 16.67 | 16.42 | 16.45 | 594,971 | -0.14(-0.83%) |
Feb 19, 2010 | 16.34 | 16.66 | 16.27 | 16.58 | 1,406,409 | +0.27(+1.64%) |
Feb 18, 2010 | 16.13 | 16.33 | 16.06 | 16.32 | 1,037,112 | +0.22(+1.35%) |
Feb 17, 2010 | 16.10 | 16.22 | 16.01 | 16.10 | 1,507,453 | +0.07(+0.41%) |
Feb 16, 2010 | 16.08 | 16.09 | 15.94 | 16.03 | 1,048,361 | +0.12(+0.77%) |
Feb 12, 2010 | 15.61 | 15.91 | 15.91 | 15.91 | 1,262,753 | +0.24(+1.56%) |
Feb 11, 2010 | 15.51 | 15.74 | 15.36 | 15.67 | 1,527,819 | +0.18(+1.16%) |
Feb 10, 2010 | 15.35 | 15.51 | 15.22 | 15.49 | 949,690 | +0.12(+0.79%) |
Feb 09, 2010 | 15.58 | 15.72 | 15.34 | 15.36 | 1,129,969 | -0.15(-0.97%) |
Feb 08, 2010 | 15.56 | 15.71 | 15.46 | 15.52 | 931,696 | -0.05(-0.32%) |
Feb 05, 2010 | 15.68 | 15.74 | 15.32 | 15.57 | 1,164,680 | -0.05(-0.32%) |
Feb 04, 2010 | 15.87 | 16.01 | 15.62 | 15.62 | 1,610,575 | -0.44(-2.73%) |
Feb 03, 2010 | 15.87 | 16.05 | 15.63 | 16.05 | 1,299,869 | +0.19(+1.18%) |
Feb 02, 2010 | 15.95 | 16.09 | 15.82 | 15.87 | 1,136,727 | +0.09(+0.59%) |