Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.69 | 17.78 | 17.43 | 17.69 | 260,740 | +0.27(+1.56%) |
Apr 29, 2010 | 17.69 | 17.73 | 17.36 | 17.42 | 216,228 | -0.18(-0.99%) |
Apr 28, 2010 | 17.69 | 17.86 | 17.49 | 17.59 | 349,356 | +0.50(+2.90%) |
Apr 27, 2010 | 17.47 | 17.55 | 17.06 | 17.09 | 148,968 | -0.28(-1.62%) |
Apr 26, 2010 | 17.32 | 17.49 | 17.20 | 17.38 | 213,419 | +0.16(+0.90%) |
Apr 23, 2010 | 17.10 | 17.24 | 16.62 | 17.22 | 306,657 | +0.12(+0.68%) |
Apr 22, 2010 | 17.30 | 17.37 | 17.01 | 17.10 | 136,291 | -0.23(-1.35%) |
Apr 21, 2010 | 17.49 | 17.55 | 17.30 | 17.34 | 168,509 | +0.00(+0.00%) |
Apr 20, 2010 | 17.32 | 17.45 | 17.17 | 17.34 | 163,126 | +0.05(+0.31%) |
Apr 19, 2010 | 17.26 | 17.30 | 17.12 | 17.28 | 91,147 | +0.08(+0.48%) |
Apr 16, 2010 | 17.14 | 17.26 | 17.01 | 17.20 | 141,617 | +0.04(+0.23%) |
Apr 15, 2010 | 17.01 | 17.20 | 17.01 | 17.16 | 142,305 | +0.08(+0.46%) |
Apr 14, 2010 | 17.01 | 17.12 | 16.97 | 17.08 | 177,898 | +0.12(+0.69%) |
Apr 13, 2010 | 16.81 | 17.01 | 16.74 | 16.97 | 113,063 | +0.08(+0.46%) |
Apr 12, 2010 | 16.72 | 17.14 | 16.72 | 16.89 | 135,486 | +0.23(+1.40%) |
Apr 09, 2010 | 16.62 | 17.12 | 16.56 | 16.66 | 104,173 | +0.00(+0.00%) |
Apr 08, 2010 | 16.85 | 16.95 | 16.56 | 16.66 | 109,724 | -0.04(-0.23%) |
Apr 07, 2010 | 16.72 | 16.97 | 16.70 | 16.70 | 59,933 | -0.12(-0.69%) |
Apr 06, 2010 | 16.68 | 16.83 | 16.52 | 16.81 | 145,839 | -0.08(-0.46%) |
Apr 05, 2010 | 16.72 | 17.07 | 16.72 | 16.89 | 136,283 | +0.19(+1.16%) |
Apr 01, 2010 | 16.58 | 16.70 | 16.70 | 16.70 | 65,545 | +0.18(+1.06%) |
Mar 31, 2010 | 16.66 | 16.87 | 16.50 | 16.52 | 71,800 | -0.06(-0.35%) |
Mar 30, 2010 | 16.70 | 16.70 | 16.40 | 16.58 | 77,327 | -0.02(-0.12%) |
Mar 29, 2010 | 16.52 | 16.62 | 16.35 | 16.60 | 61,749 | +0.21(+1.30%) |
Mar 26, 2010 | 16.54 | 16.68 | 16.29 | 16.39 | 78,275 | -0.19(-1.17%) |
Mar 25, 2010 | 16.54 | 16.91 | 16.52 | 16.58 | 75,927 | +0.06(+0.35%) |
Mar 24, 2010 | 16.74 | 16.77 | 16.52 | 16.52 | 74,307 | -0.21(-1.28%) |
Mar 23, 2010 | 16.74 | 16.95 | 16.58 | 16.74 | 96,367 | -0.06(-0.35%) |
Mar 22, 2010 | 16.54 | 17.10 | 16.52 | 16.79 | 100,361 | +0.14(+0.82%) |
Mar 19, 2010 | 16.99 | 17.02 | 16.54 | 16.66 | 76,282 | -0.37(-2.17%) |
Mar 18, 2010 | 17.20 | 17.20 | 16.95 | 17.03 | 91,852 | -0.04(-0.23%) |
Mar 17, 2010 | 17.20 | 17.20 | 16.97 | 17.07 | 124,247 | -0.14(-0.79%) |
Mar 16, 2010 | 17.01 | 17.20 | 16.91 | 17.20 | 139,558 | +0.14(+0.80%) |
Mar 15, 2010 | 16.96 | 17.18 | 16.91 | 17.07 | 86,084 | -0.08(-0.45%) |
Mar 12, 2010 | 17.01 | 17.20 | 16.72 | 17.14 | 203,951 | +0.12(+0.68%) |
Mar 11, 2010 | 16.75 | 17.08 | 16.74 | 17.03 | 89,298 | +0.16(+0.92%) |
Mar 10, 2010 | 17.20 | 17.20 | 16.70 | 16.87 | 175,017 | -0.14(-0.80%) |
Mar 09, 2010 | 17.05 | 17.16 | 16.93 | 17.01 | 125,311 | -0.06(-0.34%) |
Mar 08, 2010 | 17.01 | 17.10 | 16.91 | 17.07 | 143,126 | +0.08(+0.46%) |
Mar 05, 2010 | 17.01 | 17.01 | 16.77 | 16.99 | 107,185 | +0.12(+0.69%) |
Mar 04, 2010 | 17.01 | 17.01 | 16.66 | 16.87 | 52,689 | +0.04(+0.23%) |
Mar 03, 2010 | 16.64 | 17.07 | 16.54 | 16.83 | 136,534 | +0.23(+1.40%) |
Mar 02, 2010 | 16.74 | 16.87 | 16.52 | 16.60 | 151,428 | -0.14(-0.81%) |
Mar 01, 2010 | 16.97 | 16.99 | 16.74 | 16.74 | 96,780 | -0.14(-0.81%) |
Feb 26, 2010 | 17.01 | 17.10 | 16.72 | 16.87 | 100,040 | -0.08(-0.46%) |
Feb 25, 2010 | 16.81 | 17.18 | 16.52 | 16.95 | 159,623 | +0.08(+0.46%) |
Feb 24, 2010 | 17.12 | 17.20 | 16.83 | 16.87 | 170,420 | -0.17(-1.03%) |
Feb 23, 2010 | 17.01 | 17.10 | 16.75 | 17.05 | 1,206,378 | -1.31(-7.12%) |
Feb 22, 2010 | 18.27 | 18.46 | 17.92 | 18.35 | 84,990 | +0.39(+2.18%) |
Feb 19, 2010 | 17.82 | 18.12 | 17.59 | 17.96 | 61,332 | +0.43(+2.44%) |
Feb 18, 2010 | 17.38 | 17.59 | 17.08 | 17.53 | 71,359 | +0.43(+2.50%) |
Feb 17, 2010 | 16.81 | 17.38 | 16.35 | 17.10 | 59,759 | +0.17(+1.03%) |
Feb 16, 2010 | 17.01 | 17.18 | 16.13 | 16.93 | 106,289 | -0.02(-0.12%) |
Feb 12, 2010 | 17.07 | 16.95 | 16.95 | 16.95 | 35,911 | -0.14(-0.80%) |
Feb 11, 2010 | 16.64 | 17.20 | 16.09 | 17.08 | 77,071 | +0.70(+4.27%) |
Feb 10, 2010 | 16.83 | 16.98 | 16.07 | 16.39 | 59,435 | -0.45(-2.66%) |
Feb 09, 2010 | 16.46 | 17.43 | 15.94 | 16.83 | 137,382 | +0.27(+1.64%) |
Feb 08, 2010 | 16.19 | 17.40 | 15.65 | 16.56 | 87,831 | +0.26(+1.61%) |
Feb 05, 2010 | 16.13 | 16.54 | 15.57 | 16.30 | 90,419 | +0.05(+0.30%) |
Feb 04, 2010 | 17.07 | 17.10 | 14.95 | 16.25 | 181,963 | -1.19(-6.80%) |
Feb 03, 2010 | 17.56 | 17.71 | 17.30 | 17.43 | 271,159 | +0.13(+0.75%) |
Feb 02, 2010 | 17.56 | 17.56 | 17.14 | 17.30 | 138,768 | -0.05(-0.27%) |