Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.82 | 16.94 | 16.41 | 16.41 | 371,648 | -0.36(-2.16%) |
Apr 29, 2010 | 16.55 | 16.78 | 16.37 | 16.77 | 459,033 | +0.30(+1.84%) |
Apr 28, 2010 | 16.33 | 16.55 | 16.33 | 16.47 | 221,782 | +0.21(+1.27%) |
Apr 27, 2010 | 16.41 | 16.54 | 16.25 | 16.26 | 398,018 | -0.25(-1.54%) |
Apr 26, 2010 | 16.69 | 16.69 | 16.48 | 16.52 | 367,456 | -0.17(-1.00%) |
Apr 23, 2010 | 16.65 | 16.69 | 16.55 | 16.68 | 336,293 | -0.00(-0.02%) |
Apr 22, 2010 | 16.50 | 16.69 | 16.49 | 16.69 | 217,738 | +0.06(+0.37%) |
Apr 21, 2010 | 16.62 | 16.67 | 16.53 | 16.62 | 491,964 | -0.07(-0.39%) |
Apr 20, 2010 | 16.91 | 16.91 | 16.51 | 16.69 | 397,764 | -0.14(-0.84%) |
Apr 19, 2010 | 16.57 | 16.84 | 16.49 | 16.83 | 528,351 | +0.18(+1.07%) |
Apr 16, 2010 | 16.80 | 16.81 | 16.61 | 16.65 | 315,533 | -0.15(-0.89%) |
Apr 15, 2010 | 16.71 | 16.88 | 16.70 | 16.80 | 138,862 | +0.10(+0.61%) |
Apr 14, 2010 | 16.41 | 16.70 | 16.38 | 16.70 | 127,268 | +0.33(+1.99%) |
Apr 13, 2010 | 16.26 | 16.41 | 16.24 | 16.37 | 123,938 | +0.12(+0.71%) |
Apr 12, 2010 | 16.25 | 16.27 | 16.18 | 16.26 | 317,092 | -0.00(-0.02%) |
Apr 09, 2010 | 16.22 | 16.31 | 16.17 | 16.26 | 155,889 | +0.04(+0.26%) |
Apr 08, 2010 | 16.19 | 16.26 | 16.13 | 16.22 | 186,752 | +0.00(+0.02%) |
Apr 07, 2010 | 16.04 | 16.28 | 16.04 | 16.22 | 230,432 | +0.15(+0.92%) |
Apr 06, 2010 | 15.96 | 16.09 | 15.96 | 16.07 | 201,952 | -0.01(-0.07%) |
Apr 05, 2010 | 16.13 | 16.20 | 16.00 | 16.08 | 250,640 | -0.02(-0.14%) |
Apr 01, 2010 | 16.15 | 16.10 | 16.10 | 16.10 | 487,807 | -0.03(-0.18%) |
Mar 31, 2010 | 16.13 | 16.34 | 16.13 | 16.13 | 299,025 | -0.06(-0.35%) |
Mar 30, 2010 | 16.16 | 16.21 | 16.11 | 16.19 | 187,328 | +0.06(+0.37%) |
Mar 29, 2010 | 16.17 | 16.17 | 16.08 | 16.13 | 183,811 | +0.03(+0.21%) |
Mar 26, 2010 | 16.08 | 16.14 | 16.04 | 16.09 | 308,159 | +0.07(+0.46%) |
Mar 25, 2010 | 16.04 | 16.12 | 15.96 | 16.02 | 396,638 | +0.05(+0.32%) |
Mar 24, 2010 | 16.01 | 16.07 | 15.96 | 15.97 | 132,544 | -0.06(-0.40%) |
Mar 23, 2010 | 15.99 | 16.05 | 15.90 | 16.04 | 269,170 | +0.03(+0.19%) |
Mar 22, 2010 | 15.88 | 16.05 | 15.88 | 16.00 | 223,119 | +0.04(+0.25%) |
Mar 19, 2010 | 15.98 | 16.04 | 15.84 | 15.96 | 500,971 | +0.02(+0.12%) |
Mar 18, 2010 | 15.89 | 15.97 | 15.87 | 15.94 | 179,206 | +0.05(+0.34%) |
Mar 17, 2010 | 15.65 | 15.94 | 15.59 | 15.89 | 247,270 | +0.23(+1.46%) |
Mar 16, 2010 | 15.63 | 15.67 | 15.54 | 15.66 | 180,492 | +0.04(+0.27%) |
Mar 15, 2010 | 15.53 | 15.63 | 15.53 | 15.62 | 173,817 | +0.05(+0.34%) |
Mar 12, 2010 | 15.62 | 15.63 | 15.52 | 15.57 | 278,349 | +0.03(+0.20%) |
Mar 11, 2010 | 15.51 | 15.64 | 15.51 | 15.54 | 282,913 | -0.04(-0.24%) |
Mar 10, 2010 | 15.63 | 15.73 | 15.52 | 15.57 | 307,005 | -0.09(-0.59%) |
Mar 09, 2010 | 15.67 | 15.75 | 15.58 | 15.67 | 298,433 | -0.01(-0.09%) |
Mar 08, 2010 | 15.66 | 15.69 | 15.62 | 15.68 | 321,945 | +0.05(+0.29%) |
Mar 05, 2010 | 15.52 | 15.64 | 15.43 | 15.64 | 375,296 | +0.15(+0.98%) |
Mar 04, 2010 | 15.44 | 15.48 | 15.38 | 15.48 | 371,996 | +0.09(+0.59%) |
Mar 03, 2010 | 15.34 | 15.44 | 15.27 | 15.39 | 406,503 | +0.10(+0.63%) |
Mar 02, 2010 | 15.11 | 15.32 | 15.07 | 15.30 | 567,561 | +0.20(+1.32%) |
Mar 01, 2010 | 14.91 | 15.15 | 14.85 | 15.10 | 322,535 | +0.10(+0.64%) |
Feb 26, 2010 | 15.20 | 15.20 | 14.98 | 15.00 | 308,365 | -0.21(-1.37%) |
Feb 25, 2010 | 15.02 | 15.25 | 15.02 | 15.21 | 281,898 | +0.03(+0.17%) |
Feb 24, 2010 | 15.15 | 15.27 | 15.15 | 15.18 | 419,621 | +0.04(+0.26%) |
Feb 23, 2010 | 15.13 | 15.20 | 15.09 | 15.15 | 250,201 | +0.02(+0.13%) |
Feb 22, 2010 | 15.12 | 15.15 | 15.07 | 15.13 | 325,455 | +0.04(+0.24%) |
Feb 19, 2010 | 15.00 | 15.15 | 14.89 | 15.09 | 292,671 | +0.10(+0.66%) |
Feb 18, 2010 | 14.80 | 15.00 | 14.80 | 14.99 | 347,639 | +0.17(+1.14%) |
Feb 17, 2010 | 14.76 | 14.86 | 14.74 | 14.82 | 228,017 | +0.06(+0.44%) |
Feb 16, 2010 | 14.87 | 14.87 | 14.61 | 14.76 | 270,733 | +0.02(+0.15%) |
Feb 12, 2010 | 14.44 | 14.73 | 14.73 | 14.73 | 650,768 | +0.18(+1.24%) |
Feb 11, 2010 | 14.44 | 14.56 | 14.30 | 14.55 | 245,793 | +0.11(+0.74%) |
Feb 10, 2010 | 14.08 | 14.51 | 13.99 | 14.45 | 522,515 | +0.29(+2.03%) |
Feb 09, 2010 | 14.19 | 14.23 | 14.02 | 14.16 | 321,057 | +0.11(+0.78%) |
Feb 08, 2010 | 14.26 | 14.26 | 14.05 | 14.05 | 198,971 | -0.21(-1.50%) |
Feb 05, 2010 | 14.31 | 14.32 | 14.10 | 14.26 | 357,894 | +0.02(+0.12%) |
Feb 04, 2010 | 14.43 | 14.53 | 14.23 | 14.25 | 328,751 | -0.26(-1.79%) |
Feb 03, 2010 | 14.53 | 14.57 | 14.41 | 14.51 | 224,756 | -0.03(-0.17%) |
Feb 02, 2010 | 14.58 | 14.58 | 14.46 | 14.53 | 231,932 | +0.00(+0.00%) |