Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.53 | 18.61 | 18.12 | 18.14 | 480,849 | -0.34(-1.84%) |
Apr 29, 2010 | 18.20 | 18.50 | 18.04 | 18.48 | 377,012 | +0.38(+2.09%) |
Apr 28, 2010 | 17.97 | 18.23 | 17.93 | 18.10 | 324,486 | +0.21(+1.15%) |
Apr 27, 2010 | 18.04 | 18.26 | 17.85 | 17.89 | 475,053 | -0.26(-1.41%) |
Apr 26, 2010 | 18.23 | 18.40 | 18.11 | 18.15 | 304,556 | -0.12(-0.64%) |
Apr 23, 2010 | 18.15 | 18.27 | 18.02 | 18.27 | 218,008 | +0.14(+0.79%) |
Apr 22, 2010 | 17.87 | 18.14 | 17.81 | 18.12 | 185,110 | +0.10(+0.54%) |
Apr 21, 2010 | 17.97 | 18.05 | 17.91 | 18.02 | 173,947 | +0.03(+0.18%) |
Apr 20, 2010 | 17.92 | 17.99 | 17.73 | 17.99 | 241,469 | +0.17(+0.94%) |
Apr 19, 2010 | 17.55 | 17.84 | 17.53 | 17.83 | 692,829 | +0.15(+0.82%) |
Apr 16, 2010 | 17.89 | 17.95 | 17.65 | 17.68 | 518,192 | -0.21(-1.18%) |
Apr 15, 2010 | 17.86 | 17.96 | 17.81 | 17.89 | 278,241 | -0.04(-0.23%) |
Apr 14, 2010 | 17.63 | 17.94 | 17.63 | 17.93 | 422,715 | +0.42(+2.41%) |
Apr 13, 2010 | 17.46 | 17.54 | 17.37 | 17.51 | 194,912 | +0.00(+0.02%) |
Apr 12, 2010 | 17.49 | 17.55 | 17.37 | 17.51 | 302,053 | -0.02(-0.12%) |
Apr 09, 2010 | 17.58 | 17.60 | 17.47 | 17.53 | 198,299 | -0.06(-0.34%) |
Apr 08, 2010 | 17.64 | 17.66 | 17.49 | 17.59 | 258,953 | -0.12(-0.66%) |
Apr 07, 2010 | 17.48 | 17.70 | 17.48 | 17.70 | 369,800 | +0.15(+0.88%) |
Apr 06, 2010 | 17.37 | 17.57 | 17.35 | 17.55 | 215,807 | +0.08(+0.44%) |
Apr 05, 2010 | 17.48 | 17.50 | 17.34 | 17.47 | 218,085 | +0.12(+0.70%) |
Apr 01, 2010 | 17.55 | 17.35 | 17.35 | 17.35 | 541,012 | -0.07(-0.41%) |
Mar 31, 2010 | 17.46 | 17.65 | 17.42 | 17.42 | 399,334 | -0.16(-0.90%) |
Mar 30, 2010 | 17.46 | 17.63 | 17.46 | 17.58 | 348,724 | +0.09(+0.53%) |
Mar 29, 2010 | 17.30 | 17.50 | 17.30 | 17.49 | 246,806 | +0.19(+1.10%) |
Mar 26, 2010 | 17.34 | 17.43 | 17.22 | 17.30 | 233,791 | -0.03(-0.19%) |
Mar 25, 2010 | 17.43 | 17.59 | 17.32 | 17.33 | 313,972 | -0.08(-0.44%) |
Mar 24, 2010 | 17.52 | 17.58 | 17.38 | 17.41 | 276,585 | -0.14(-0.80%) |
Mar 23, 2010 | 17.42 | 17.56 | 17.33 | 17.55 | 203,931 | +0.10(+0.55%) |
Mar 22, 2010 | 17.25 | 17.49 | 17.21 | 17.45 | 308,992 | +0.10(+0.57%) |
Mar 19, 2010 | 17.47 | 17.50 | 17.28 | 17.35 | 495,567 | -0.05(-0.29%) |
Mar 18, 2010 | 17.43 | 17.58 | 17.36 | 17.40 | 220,172 | -0.06(-0.36%) |
Mar 17, 2010 | 17.43 | 17.58 | 17.35 | 17.47 | 308,703 | +0.09(+0.50%) |
Mar 16, 2010 | 17.24 | 17.40 | 17.20 | 17.38 | 363,567 | +0.18(+1.04%) |
Mar 15, 2010 | 17.07 | 17.20 | 17.07 | 17.20 | 325,491 | +0.09(+0.52%) |
Mar 12, 2010 | 17.12 | 17.18 | 16.96 | 17.11 | 411,052 | +0.10(+0.56%) |
Mar 11, 2010 | 17.02 | 17.14 | 16.86 | 17.02 | 746,701 | +0.33(+1.98%) |
Mar 10, 2010 | 16.64 | 16.74 | 16.57 | 16.69 | 535,384 | +0.10(+0.63%) |
Mar 09, 2010 | 16.66 | 16.71 | 16.47 | 16.58 | 722,480 | -0.07(-0.43%) |
Mar 08, 2010 | 16.61 | 16.66 | 16.55 | 16.65 | 296,666 | +0.09(+0.52%) |
Mar 05, 2010 | 16.33 | 16.57 | 16.22 | 16.57 | 668,446 | +0.27(+1.68%) |
Mar 04, 2010 | 16.18 | 16.34 | 16.13 | 16.29 | 608,921 | +0.11(+0.66%) |
Mar 03, 2010 | 16.22 | 16.26 | 16.12 | 16.19 | 380,792 | -0.02(-0.11%) |
Mar 02, 2010 | 16.08 | 16.22 | 16.05 | 16.20 | 551,201 | +0.20(+1.23%) |
Mar 01, 2010 | 15.96 | 16.15 | 15.92 | 16.01 | 549,769 | +0.14(+0.88%) |
Feb 26, 2010 | 15.96 | 15.96 | 15.83 | 15.87 | 612,473 | -0.11(-0.71%) |
Feb 25, 2010 | 15.72 | 16.01 | 15.70 | 15.98 | 1,128,610 | -0.03(-0.19%) |
Feb 24, 2010 | 15.82 | 16.02 | 15.82 | 16.01 | 537,014 | +0.27(+1.70%) |
Feb 23, 2010 | 15.71 | 15.91 | 15.71 | 15.74 | 298,776 | -0.04(-0.28%) |
Feb 22, 2010 | 15.77 | 15.88 | 15.70 | 15.79 | 271,659 | -0.01(-0.04%) |
Feb 19, 2010 | 15.60 | 15.89 | 15.57 | 15.79 | 423,596 | +0.19(+1.20%) |
Feb 18, 2010 | 15.28 | 15.62 | 15.18 | 15.61 | 310,114 | +0.31(+2.02%) |
Feb 17, 2010 | 15.36 | 15.42 | 15.10 | 15.30 | 337,985 | +0.04(+0.23%) |
Feb 16, 2010 | 15.31 | 15.34 | 15.02 | 15.26 | 236,459 | +0.10(+0.67%) |
Feb 12, 2010 | 14.91 | 15.16 | 15.16 | 15.16 | 946,940 | +0.14(+0.95%) |
Feb 11, 2010 | 14.68 | 15.02 | 14.55 | 15.02 | 369,706 | +0.28(+1.88%) |
Feb 10, 2010 | 14.66 | 14.76 | 14.52 | 14.74 | 295,359 | +0.01(+0.04%) |
Feb 09, 2010 | 14.77 | 14.81 | 14.58 | 14.73 | 247,894 | +0.10(+0.65%) |
Feb 08, 2010 | 14.83 | 14.83 | 14.64 | 14.64 | 287,553 | -0.21(-1.40%) |
Feb 05, 2010 | 14.66 | 14.88 | 14.65 | 14.85 | 394,028 | +0.17(+1.18%) |
Feb 04, 2010 | 14.87 | 14.97 | 14.64 | 14.67 | 433,011 | -0.28(-1.89%) |
Feb 03, 2010 | 14.97 | 14.98 | 14.84 | 14.96 | 235,817 | -0.10(-0.65%) |
Feb 02, 2010 | 15.07 | 15.09 | 14.97 | 15.06 | 416,116 | +0.01(+0.04%) |