Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.40 | 16.40 | 16.13 | 16.23 | 4,562 | -0.26(-1.58%) |
Apr 29, 2010 | 16.37 | 16.60 | 16.36 | 16.49 | 32,572 | -0.26(-1.55%) |
Apr 28, 2010 | 16.80 | 17.00 | 16.00 | 16.75 | 20,718 | -0.15(-0.89%) |
Apr 27, 2010 | 17.03 | 17.26 | 16.49 | 16.90 | 25,149 | -0.24(-1.40%) |
Apr 26, 2010 | 17.80 | 17.80 | 17.09 | 17.14 | 19,937 | -0.62(-3.49%) |
Apr 23, 2010 | 17.68 | 17.87 | 17.68 | 17.76 | 4,226 | +0.11(+0.62%) |
Apr 22, 2010 | 17.48 | 17.66 | 17.33 | 17.65 | 10,539 | -0.20(-1.12%) |
Apr 21, 2010 | 17.92 | 17.97 | 17.80 | 17.85 | 6,614 | -0.14(-0.78%) |
Apr 20, 2010 | 18.15 | 18.26 | 17.94 | 17.99 | 8,870 | +0.30(+1.70%) |
Apr 19, 2010 | 17.36 | 17.69 | 17.36 | 17.69 | 10,534 | +0.00(+0.00%) |
Apr 16, 2010 | 18.05 | 18.10 | 17.55 | 17.69 | 6,944 | -0.36(-1.99%) |
Apr 15, 2010 | 17.73 | 18.15 | 17.73 | 18.05 | 6,799 | +0.55(+3.14%) |
Apr 14, 2010 | 17.43 | 17.55 | 17.42 | 17.50 | 7,537 | +0.35(+2.04%) |
Apr 13, 2010 | 17.25 | 17.25 | 17.05 | 17.15 | 4,690 | -0.15(-0.87%) |
Apr 12, 2010 | 17.40 | 17.43 | 17.30 | 17.30 | 8,515 | -0.20(-1.14%) |
Apr 09, 2010 | 17.10 | 17.51 | 17.10 | 17.50 | 110,116 | +0.30(+1.74%) |
Apr 08, 2010 | 17.06 | 17.32 | 17.06 | 17.20 | 8,361 | +0.01(+0.06%) |
Apr 07, 2010 | 17.42 | 17.42 | 17.18 | 17.19 | 4,500 | -0.26(-1.49%) |
Apr 06, 2010 | 17.40 | 17.59 | 17.40 | 17.45 | 10,922 | -0.15(-0.85%) |
Apr 05, 2010 | 17.40 | 17.65 | 17.40 | 17.60 | 8,919 | +0.00(+0.00%) |
Apr 01, 2010 | 17.60 | 17.60 | 17.60 | 0 | +0.30(+1.73%) | |
Mar 31, 2010 | 17.04 | 17.38 | 17.04 | 17.30 | 21,879 | -0.08(-0.46%) |
Mar 30, 2010 | 17.47 | 17.47 | 17.30 | 17.38 | 10,324 | -0.12(-0.69%) |
Mar 29, 2010 | 17.45 | 17.64 | 17.45 | 17.50 | 10,810 | -0.02(-0.11%) |
Mar 26, 2010 | 17.20 | 17.53 | 17.15 | 17.52 | 4,040 | +0.32(+1.86%) |
Mar 25, 2010 | 17.37 | 17.53 | 17.20 | 17.20 | 11,154 | -0.20(-1.15%) |
Mar 24, 2010 | 17.41 | 17.53 | 17.34 | 17.40 | 4,975 | -0.20(-1.14%) |
Mar 23, 2010 | 17.61 | 17.72 | 17.54 | 17.60 | 3,604 | +0.15(+0.86%) |
Mar 22, 2010 | 17.23 | 17.64 | 17.23 | 17.45 | 8,091 | -0.10(-0.57%) |
Mar 19, 2010 | 17.90 | 17.93 | 17.47 | 17.55 | 9,090 | -0.35(-1.96%) |
Mar 18, 2010 | 17.84 | 17.92 | 17.75 | 17.90 | 6,010 | -0.09(-0.50%) |
Mar 17, 2010 | 17.97 | 18.13 | 17.95 | 17.99 | 14,176 | +0.14(+0.78%) |
Mar 16, 2010 | 17.73 | 17.92 | 17.69 | 17.85 | 8,058 | +0.25(+1.42%) |
Mar 15, 2010 | 17.60 | 17.63 | 17.55 | 17.60 | 66,226 | -0.40(-2.22%) |
Mar 12, 2010 | 18.15 | 18.15 | 17.90 | 18.00 | 88,731 | +0.47(+2.68%) |
Mar 11, 2010 | 17.44 | 17.62 | 17.41 | 17.53 | 39,162 | -0.07(-0.40%) |
Mar 10, 2010 | 17.42 | 17.75 | 17.42 | 17.60 | 4,469 | +0.05(+0.28%) |
Mar 09, 2010 | 17.38 | 17.80 | 17.38 | 17.55 | 8,024 | +0.20(+1.15%) |
Mar 08, 2010 | 17.49 | 17.55 | 17.35 | 17.35 | 3,758 | -0.35(-1.98%) |
Mar 05, 2010 | 17.48 | 17.78 | 17.48 | 17.70 | 47,350 | +0.40(+2.31%) |
Mar 04, 2010 | 17.35 | 17.40 | 17.18 | 17.30 | 13,940 | +0.01(+0.06%) |
Mar 03, 2010 | 17.25 | 17.55 | 17.25 | 17.29 | 7,479 | +0.34(+2.01%) |
Mar 02, 2010 | 16.81 | 17.02 | 16.64 | 16.95 | 7,288 | +0.70(+4.31%) |
Mar 01, 2010 | 16.02 | 16.41 | 16.02 | 16.25 | 17,887 | +0.08(+0.49%) |
Feb 26, 2010 | 15.98 | 16.35 | 15.97 | 16.17 | 9,182 | +0.24(+1.51%) |
Feb 25, 2010 | 15.75 | 15.93 | 15.55 | 15.93 | 10,923 | -0.32(-1.97%) |
Feb 24, 2010 | 16.16 | 16.40 | 16.10 | 16.25 | 12,126 | -0.16(-0.98%) |
Feb 23, 2010 | 16.61 | 16.61 | 16.29 | 16.41 | 15,039 | -0.39(-2.32%) |
Feb 22, 2010 | 16.66 | 16.81 | 16.63 | 16.80 | 12,575 | +0.20(+1.20%) |
Feb 19, 2010 | 16.47 | 16.70 | 16.42 | 16.60 | 7,290 | -0.09(-0.54%) |
Feb 18, 2010 | 16.55 | 16.69 | 16.50 | 16.69 | 64,589 | +0.19(+1.15%) |
Feb 17, 2010 | 16.71 | 16.72 | 16.47 | 16.50 | 23,622 | +0.10(+0.61%) |
Feb 16, 2010 | 16.01 | 16.40 | 16.01 | 16.40 | 140,561 | +0.55(+3.47%) |
Feb 12, 2010 | 15.85 | 15.85 | 15.85 | 0 | -0.63(-3.82%) | |
Feb 11, 2010 | 16.35 | 16.62 | 16.22 | 16.48 | 13,992 | -0.42(-2.49%) |
Feb 10, 2010 | 16.83 | 16.94 | 16.65 | 16.90 | 40,881 | -0.15(-0.88%) |
Feb 09, 2010 | 16.94 | 17.05 | 16.53 | 17.05 | 17,616 | +0.30(+1.79%) |
Feb 08, 2010 | 16.57 | 16.80 | 16.43 | 16.75 | 5,708 | +0.25(+1.52%) |
Feb 05, 2010 | 16.87 | 16.87 | 16.21 | 16.50 | 9,133 | -0.30(-1.79%) |
Feb 04, 2010 | 17.44 | 17.44 | 16.80 | 16.80 | 11,984 | -1.05(-5.88%) |
Feb 03, 2010 | 18.03 | 18.10 | 17.80 | 17.85 | 9,688 | -0.61(-3.30%) |
Feb 02, 2010 | 18.32 | 18.49 | 18.24 | 18.46 | 10,320 | +0.76(+4.29%) |
Feb 01, 2010 | 17.77 | 17.87 | 17.68 | 17.70 | 75,425 | +0.20(+1.14%) |
Jan 29, 2010 | 17.51 | 17.65 | 17.38 | 17.50 | 14,953 | -0.05(-0.28%) |
Jan 28, 2010 | 17.50 | 17.55 | 17.30 | 17.55 | 21,265 | -0.25(-1.40%) |
Jan 27, 2010 | 17.66 | 17.80 | 17.64 | 17.80 | 27,529 | -0.19(-1.06%) |
Jan 26, 2010 | 17.79 | 18.04 | 17.74 | 17.99 | 7,571 | -0.37(-2.02%) |
Jan 25, 2010 | 18.35 | 18.42 | 18.25 | 18.36 | 8,559 | +0.16(+0.88%) |
Jan 22, 2010 | 18.26 | 18.50 | 18.13 | 18.20 | 65,338 | -0.15(-0.82%) |
Jan 21, 2010 | 18.92 | 19.00 | 18.35 | 18.35 | 180,241 | -0.80(-4.18%) |
Jan 20, 2010 | 19.42 | 19.43 | 18.95 | 19.15 | 11,975 | -0.70(-3.53%) |
Jan 19, 2010 | 19.49 | 19.90 | 19.49 | 19.85 | 13,537 | +0.10(+0.51%) |
Jan 15, 2010 | 19.75 | 19.75 | 19.75 | 0 | -0.67(-3.28%) | |
Jan 14, 2010 | 20.25 | 20.43 | 20.25 | 20.42 | 3,748 | -0.35(-1.69%) |
Jan 13, 2010 | 20.44 | 20.80 | 20.44 | 20.77 | 8,393 | +0.62(+3.08%) |
Jan 12, 2010 | 20.27 | 20.40 | 20.13 | 20.15 | 16,611 | -0.80(-3.82%) |
Jan 11, 2010 | 21.03 | 21.03 | 20.80 | 20.95 | 72,305 | +0.20(+0.96%) |
Jan 08, 2010 | 20.56 | 20.85 | 20.56 | 20.75 | 7,844 | +0.60(+2.98%) |
Jan 07, 2010 | 20.18 | 20.30 | 20.05 | 20.15 | 4,426 | -0.30(-1.47%) |
Jan 06, 2010 | 20.35 | 20.50 | 20.26 | 20.45 | 11,787 | +0.25(+1.24%) |
Jan 05, 2010 | 20.15 | 20.28 | 20.00 | 20.20 | 6,018 | +0.20(+1.00%) |
Jan 04, 2010 | 19.93 | 20.17 | 19.93 | 20.00 | 12,571 | +0.60(+3.09%) |
Dec 31, 2009 | 19.40 | 19.40 | 19.40 | 0 | +0.15(+0.78%) | |
Dec 30, 2009 | 19.21 | 19.40 | 19.20 | 19.25 | 9,454 | -0.65(-3.27%) |
Dec 29, 2009 | 19.76 | 19.90 | 19.69 | 19.90 | 7,427 | +0.05(+0.25%) |
Dec 28, 2009 | 19.69 | 19.85 | 19.65 | 19.85 | 12,296 | +0.10(+0.51%) |
Dec 24, 2009 | 19.50 | 19.75 | 19.50 | 19.75 | 7,779 | +0.10(+0.51%) |
Dec 23, 2009 | 19.35 | 19.65 | 19.30 | 19.65 | 9,815 | +0.30(+1.55%) |
Dec 22, 2009 | 19.49 | 19.60 | 19.33 | 19.35 | 9,677 | +0.00(+0.00%) |
Dec 21, 2009 | 19.36 | 19.57 | 19.30 | 19.35 | 11,559 | +0.10(+0.52%) |
Dec 18, 2009 | 19.30 | 19.30 | 19.05 | 19.25 | 15,677 | +0.22(+1.16%) |
Dec 17, 2009 | 19.48 | 19.48 | 19.03 | 19.03 | 35,474 | -0.87(-4.37%) |
Dec 16, 2009 | 19.74 | 19.90 | 19.70 | 19.90 | 9,953 | +0.30(+1.53%) |
Dec 15, 2009 | 19.30 | 19.60 | 19.25 | 19.60 | 9,309 | +0.15(+0.77%) |
Dec 14, 2009 | 19.40 | 19.67 | 19.40 | 19.45 | 52,152 | +0.19(+0.99%) |
Dec 11, 2009 | 19.42 | 19.42 | 19.15 | 19.26 | 23,063 | -0.04(-0.21%) |
Dec 10, 2009 | 19.58 | 19.58 | 19.30 | 19.30 | 10,999 | -0.20(-1.03%) |
Dec 09, 2009 | 19.54 | 19.54 | 19.25 | 19.50 | 15,700 | -0.20(-1.02%) |