Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.95 | 17.14 | 16.93 | 17.04 | 1,424,904 | +0.15(+0.89%) |
Apr 29, 2010 | 16.65 | 16.90 | 16.58 | 16.89 | 1,143,987 | +0.29(+1.78%) |
Apr 28, 2010 | 16.51 | 16.66 | 16.48 | 16.59 | 847,295 | +0.12(+0.74%) |
Apr 27, 2010 | 16.62 | 16.79 | 16.47 | 16.47 | 1,678,085 | -0.19(-1.12%) |
Apr 26, 2010 | 16.73 | 16.77 | 16.62 | 16.66 | 928,286 | -0.10(-0.60%) |
Apr 23, 2010 | 16.58 | 16.76 | 16.51 | 16.76 | 1,058,569 | +0.21(+1.26%) |
Apr 22, 2010 | 16.42 | 16.56 | 16.33 | 16.55 | 896,709 | +0.06(+0.39%) |
Apr 21, 2010 | 16.52 | 16.54 | 16.42 | 16.49 | 943,483 | -0.04(-0.22%) |
Apr 20, 2010 | 16.42 | 16.52 | 16.34 | 16.52 | 1,374,031 | +0.24(+1.46%) |
Apr 19, 2010 | 16.23 | 16.30 | 16.16 | 16.29 | 801,808 | +0.04(+0.22%) |
Apr 16, 2010 | 16.31 | 16.38 | 16.19 | 16.25 | 1,183,385 | -0.06(-0.40%) |
Apr 15, 2010 | 16.40 | 16.43 | 16.27 | 16.31 | 918,214 | -0.05(-0.31%) |
Apr 14, 2010 | 16.46 | 16.47 | 16.26 | 16.36 | 809,501 | -0.07(-0.44%) |
Apr 13, 2010 | 16.41 | 16.44 | 16.26 | 16.44 | 1,118,145 | +0.04(+0.26%) |
Apr 12, 2010 | 16.37 | 16.46 | 16.30 | 16.39 | 1,051,066 | +0.14(+0.89%) |
Apr 09, 2010 | 16.33 | 16.33 | 16.11 | 16.25 | 1,190,403 | -0.04(-0.27%) |
Apr 08, 2010 | 16.47 | 16.47 | 16.26 | 16.29 | 833,502 | -0.19(-1.13%) |
Apr 07, 2010 | 16.49 | 16.54 | 16.39 | 16.48 | 1,039,997 | -0.12(-0.69%) |
Apr 06, 2010 | 16.31 | 16.61 | 16.30 | 16.59 | 860,577 | +0.25(+1.54%) |
Apr 05, 2010 | 16.26 | 16.37 | 16.21 | 16.34 | 767,340 | +0.09(+0.58%) |
Apr 01, 2010 | 16.13 | 16.25 | 16.25 | 16.25 | 655,056 | +0.21(+1.30%) |
Mar 31, 2010 | 16.10 | 16.18 | 16.00 | 16.04 | 762,235 | -0.06(-0.40%) |
Mar 30, 2010 | 16.00 | 16.15 | 15.90 | 16.11 | 888,429 | +0.14(+0.90%) |
Mar 29, 2010 | 15.87 | 15.96 | 15.78 | 15.96 | 997,694 | +0.17(+1.05%) |
Mar 26, 2010 | 15.78 | 15.85 | 15.72 | 15.80 | 656,850 | +0.09(+0.60%) |
Mar 25, 2010 | 15.92 | 15.93 | 15.70 | 15.70 | 1,051,729 | -0.12(-0.77%) |
Mar 24, 2010 | 16.10 | 16.11 | 15.83 | 15.83 | 931,607 | -0.27(-1.70%) |
Mar 23, 2010 | 16.08 | 16.17 | 16.01 | 16.10 | 933,558 | +0.05(+0.31%) |
Mar 22, 2010 | 16.00 | 16.08 | 15.93 | 16.05 | 719,434 | -0.04(-0.27%) |
Mar 19, 2010 | 16.18 | 16.33 | 15.98 | 16.09 | 1,498,010 | -0.04(-0.27%) |
Mar 18, 2010 | 16.19 | 16.26 | 16.10 | 16.13 | 678,237 | -0.03(-0.18%) |
Mar 17, 2010 | 16.15 | 16.30 | 16.11 | 16.16 | 717,193 | +0.02(+0.13%) |
Mar 16, 2010 | 15.99 | 16.14 | 15.93 | 16.14 | 1,071,525 | +0.20(+1.26%) |
Mar 15, 2010 | 15.88 | 15.94 | 15.87 | 15.94 | 1,477,675 | +0.06(+0.41%) |
Mar 12, 2010 | 15.90 | 15.90 | 15.77 | 15.88 | 904,971 | +0.02(+0.14%) |
Mar 11, 2010 | 15.73 | 15.85 | 15.67 | 15.85 | 827,579 | +0.06(+0.36%) |
Mar 10, 2010 | 15.68 | 15.80 | 15.63 | 15.80 | 1,169,539 | +0.14(+0.92%) |
Mar 09, 2010 | 15.76 | 15.80 | 15.64 | 15.65 | 1,007,276 | -0.12(-0.78%) |
Mar 08, 2010 | 15.74 | 15.79 | 15.64 | 15.77 | 1,096,483 | +0.07(+0.46%) |
Mar 05, 2010 | 15.81 | 15.81 | 15.60 | 15.70 | 1,319,878 | -0.01(-0.05%) |
Mar 04, 2010 | 15.65 | 15.77 | 15.60 | 15.71 | 1,440,840 | +0.05(+0.32%) |
Mar 03, 2010 | 15.55 | 15.80 | 15.50 | 15.66 | 1,336,489 | +0.16(+1.01%) |
Mar 02, 2010 | 15.63 | 15.78 | 15.41 | 15.50 | 2,488,787 | +0.30(+1.96%) |
Mar 01, 2010 | 15.24 | 15.33 | 15.17 | 15.21 | 1,063,103 | +0.03(+0.19%) |
Feb 26, 2010 | 15.72 | 15.73 | 15.09 | 15.18 | 2,679,925 | -0.45(-2.90%) |
Feb 25, 2010 | 15.53 | 15.77 | 15.47 | 15.63 | 1,554,609 | -0.08(-0.50%) |
Feb 24, 2010 | 15.65 | 15.71 | 15.52 | 15.71 | 661,122 | +0.09(+0.54%) |
Feb 23, 2010 | 15.72 | 15.82 | 15.55 | 15.62 | 858,285 | -0.09(-0.59%) |
Feb 22, 2010 | 15.78 | 15.84 | 15.70 | 15.72 | 465,250 | -0.01(-0.09%) |
Feb 19, 2010 | 15.43 | 15.82 | 15.37 | 15.73 | 729,722 | +0.30(+1.93%) |
Feb 18, 2010 | 15.38 | 15.56 | 15.38 | 15.43 | 1,130,820 | +0.07(+0.46%) |
Feb 17, 2010 | 15.41 | 15.45 | 15.31 | 15.36 | 799,425 | +0.04(+0.28%) |
Feb 16, 2010 | 15.11 | 15.34 | 15.11 | 15.32 | 821,631 | +0.27(+1.79%) |
Feb 12, 2010 | 14.89 | 15.05 | 15.05 | 15.05 | 984,405 | +0.07(+0.47%) |
Feb 11, 2010 | 14.87 | 15.02 | 14.77 | 14.98 | 667,351 | +0.07(+0.48%) |
Feb 10, 2010 | 14.87 | 14.96 | 14.73 | 14.91 | 826,381 | -0.02(-0.14%) |
Feb 09, 2010 | 14.89 | 15.06 | 14.76 | 14.93 | 1,152,053 | +0.18(+1.20%) |
Feb 08, 2010 | 14.90 | 14.96 | 14.75 | 14.75 | 669,236 | -0.10(-0.67%) |
Feb 05, 2010 | 14.93 | 14.94 | 14.58 | 14.85 | 1,253,538 | -0.04(-0.29%) |
Feb 04, 2010 | 15.15 | 15.16 | 14.89 | 14.89 | 776,067 | -0.30(-2.01%) |
Feb 03, 2010 | 15.31 | 15.43 | 15.16 | 15.20 | 763,460 | -0.13(-0.88%) |
Feb 02, 2010 | 15.22 | 15.36 | 15.14 | 15.33 | 860,304 | +0.09(+0.56%) |