Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.17 | 18.27 | 17.84 | 17.93 | 225,428 | -0.27(-1.48%) |
Apr 29, 2010 | 18.29 | 18.36 | 17.80 | 18.20 | 160,741 | +0.05(+0.28%) |
Apr 28, 2010 | 18.34 | 18.36 | 18.01 | 18.15 | 43,725 | -0.07(-0.38%) |
Apr 27, 2010 | 18.36 | 18.73 | 17.97 | 18.22 | 114,519 | -0.34(-1.83%) |
Apr 26, 2010 | 18.62 | 18.85 | 18.11 | 18.56 | 103,728 | +0.00(+0.00%) |
Apr 23, 2010 | 17.63 | 18.62 | 17.55 | 18.56 | 134,964 | +0.91(+5.16%) |
Apr 22, 2010 | 17.19 | 17.72 | 16.94 | 17.65 | 118,961 | +0.17(+0.97%) |
Apr 21, 2010 | 17.77 | 17.80 | 17.21 | 17.48 | 101,726 | -0.32(-1.80%) |
Apr 20, 2010 | 17.46 | 18.05 | 17.39 | 17.80 | 104,761 | +0.39(+2.24%) |
Apr 19, 2010 | 17.20 | 17.52 | 16.71 | 17.41 | 60,146 | +0.02(+0.12%) |
Apr 16, 2010 | 17.97 | 17.97 | 16.84 | 17.39 | 114,534 | -0.62(-3.44%) |
Apr 15, 2010 | 17.95 | 18.04 | 17.65 | 18.01 | 54,583 | +0.07(+0.39%) |
Apr 14, 2010 | 17.60 | 17.98 | 17.38 | 17.94 | 59,311 | +0.41(+2.34%) |
Apr 13, 2010 | 17.46 | 17.59 | 17.12 | 17.53 | 56,342 | +0.07(+0.40%) |
Apr 12, 2010 | 17.27 | 17.50 | 17.22 | 17.46 | 84,632 | +0.15(+0.87%) |
Apr 09, 2010 | 17.29 | 17.50 | 17.01 | 17.31 | 68,147 | -0.03(-0.17%) |
Apr 08, 2010 | 17.17 | 17.49 | 16.98 | 17.34 | 111,918 | +0.08(+0.46%) |
Apr 07, 2010 | 16.93 | 17.45 | 16.93 | 17.26 | 133,455 | +0.23(+1.35%) |
Apr 06, 2010 | 16.59 | 17.17 | 16.43 | 17.03 | 65,047 | +0.47(+2.84%) |
Apr 05, 2010 | 16.00 | 16.56 | 15.59 | 16.56 | 91,354 | +0.34(+2.10%) |
Apr 01, 2010 | 15.96 | 16.22 | 16.22 | 16.22 | 71,000 | +0.35(+2.21%) |
Mar 31, 2010 | 15.48 | 16.10 | 15.45 | 15.87 | 117,110 | +0.26(+1.67%) |
Mar 30, 2010 | 15.53 | 15.91 | 15.39 | 15.61 | 77,315 | +0.03(+0.19%) |
Mar 29, 2010 | 15.52 | 15.80 | 15.36 | 15.58 | 84,865 | +0.17(+1.10%) |
Mar 26, 2010 | 15.83 | 16.27 | 15.29 | 15.41 | 83,774 | -0.37(-2.34%) |
Mar 25, 2010 | 16.32 | 16.53 | 15.77 | 15.78 | 98,175 | -0.31(-1.93%) |
Mar 24, 2010 | 16.58 | 16.79 | 16.03 | 16.09 | 50,139 | -0.65(-3.88%) |
Mar 23, 2010 | 16.40 | 16.90 | 16.33 | 16.74 | 67,952 | +0.29(+1.76%) |
Mar 22, 2010 | 16.40 | 16.45 | 16.09 | 16.45 | 55,342 | -0.10(-0.60%) |
Mar 19, 2010 | 16.27 | 16.65 | 16.08 | 16.55 | 144,559 | +0.43(+2.67%) |
Mar 18, 2010 | 16.06 | 16.34 | 15.91 | 16.12 | 37,780 | -0.02(-0.12%) |
Mar 17, 2010 | 16.08 | 16.39 | 16.08 | 16.14 | 38,053 | +0.07(+0.44%) |
Mar 16, 2010 | 15.59 | 16.09 | 15.37 | 16.07 | 42,603 | +0.52(+3.34%) |
Mar 15, 2010 | 15.42 | 15.62 | 15.40 | 15.55 | 76,224 | -0.61(-3.77%) |
Mar 12, 2010 | 16.49 | 16.49 | 16.00 | 16.16 | 42,876 | -0.27(-1.64%) |
Mar 11, 2010 | 16.39 | 16.49 | 15.92 | 16.43 | 58,966 | -0.05(-0.30%) |
Mar 10, 2010 | 16.15 | 16.72 | 16.05 | 16.48 | 55,996 | +0.27(+1.67%) |
Mar 09, 2010 | 15.84 | 16.45 | 15.83 | 16.21 | 61,319 | +0.34(+2.14%) |
Mar 08, 2010 | 15.69 | 15.97 | 15.60 | 15.87 | 73,384 | +0.07(+0.44%) |
Mar 05, 2010 | 15.62 | 15.91 | 15.38 | 15.80 | 114,501 | +0.29(+1.87%) |
Mar 04, 2010 | 16.18 | 16.18 | 15.30 | 15.51 | 205,087 | -0.97(-5.89%) |
Mar 03, 2010 | 16.47 | 16.66 | 16.17 | 16.48 | 86,456 | +0.01(+0.06%) |
Mar 02, 2010 | 16.07 | 17.00 | 16.07 | 16.47 | 174,144 | +0.43(+2.68%) |
Mar 01, 2010 | 15.50 | 16.04 | 15.37 | 16.04 | 49,681 | +0.72(+4.70%) |
Feb 26, 2010 | 15.67 | 15.76 | 15.20 | 15.32 | 24,383 | -0.38(-2.42%) |
Feb 25, 2010 | 15.22 | 15.71 | 15.00 | 15.70 | 27,699 | +0.14(+0.90%) |
Feb 24, 2010 | 15.32 | 15.65 | 15.20 | 15.56 | 33,880 | +0.27(+1.77%) |
Feb 23, 2010 | 15.52 | 15.81 | 15.23 | 15.29 | 49,741 | -0.23(-1.48%) |
Feb 22, 2010 | 15.41 | 15.74 | 15.29 | 15.52 | 54,984 | +0.15(+0.98%) |
Feb 19, 2010 | 15.45 | 15.63 | 15.23 | 15.37 | 60,292 | -0.10(-0.65%) |
Feb 18, 2010 | 15.19 | 15.51 | 15.19 | 15.47 | 59,589 | +0.29(+1.91%) |
Feb 17, 2010 | 14.84 | 15.20 | 14.72 | 15.18 | 66,658 | +0.39(+2.64%) |
Feb 16, 2010 | 14.55 | 14.82 | 14.45 | 14.79 | 110,466 | +0.35(+2.42%) |
Feb 12, 2010 | 14.40 | 14.44 | 14.44 | 14.44 | 192,300 | -0.14(-0.96%) |
Feb 11, 2010 | 14.27 | 14.66 | 14.10 | 14.58 | 79,986 | +0.28(+1.96%) |
Feb 10, 2010 | 14.52 | 14.55 | 14.10 | 14.30 | 71,567 | -0.26(-1.79%) |
Feb 09, 2010 | 14.67 | 14.84 | 14.07 | 14.56 | 195,619 | +0.30(+2.10%) |
Feb 08, 2010 | 14.67 | 14.67 | 14.23 | 14.26 | 102,287 | -0.40(-2.73%) |
Feb 05, 2010 | 15.22 | 15.22 | 14.31 | 14.66 | 334,330 | -0.57(-3.74%) |
Feb 04, 2010 | 16.22 | 16.22 | 15.12 | 15.23 | 168,269 | -1.17(-7.13%) |
Feb 03, 2010 | 16.36 | 16.54 | 16.00 | 16.40 | 70,213 | +0.02(+0.12%) |
Feb 02, 2010 | 16.35 | 16.60 | 16.18 | 16.38 | 63,310 | +0.05(+0.31%) |