Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.75 | 17.31 | 16.58 | 16.92 | 773,672 | +0.29(+1.74%) |
Apr 29, 2010 | 16.60 | 16.85 | 16.52 | 16.63 | 326,860 | +0.12(+0.70%) |
Apr 28, 2010 | 16.53 | 16.89 | 16.39 | 16.52 | 289,389 | +0.01(+0.04%) |
Apr 27, 2010 | 16.47 | 17.10 | 16.47 | 16.51 | 616,377 | +0.03(+0.18%) |
Apr 26, 2010 | 16.56 | 16.92 | 16.43 | 16.48 | 433,535 | -0.12(-0.70%) |
Apr 23, 2010 | 16.56 | 16.68 | 16.48 | 16.60 | 303,955 | +0.10(+0.61%) |
Apr 22, 2010 | 16.23 | 16.51 | 16.23 | 16.50 | 239,075 | +0.14(+0.84%) |
Apr 21, 2010 | 16.30 | 16.82 | 16.24 | 16.36 | 521,638 | -0.09(-0.53%) |
Apr 20, 2010 | 16.28 | 16.58 | 16.21 | 16.45 | 26,683 | +0.25(+1.52%) |
Apr 19, 2010 | 16.16 | 16.23 | 15.98 | 16.20 | 252,198 | -0.04(-0.27%) |
Apr 16, 2010 | 16.29 | 16.49 | 16.21 | 16.24 | 398,674 | -0.21(-1.28%) |
Apr 15, 2010 | 15.98 | 16.55 | 15.89 | 16.45 | 552,197 | +0.33(+2.02%) |
Apr 14, 2010 | 15.70 | 16.30 | 15.69 | 16.13 | 581,827 | +0.48(+3.10%) |
Apr 13, 2010 | 15.71 | 15.85 | 15.56 | 15.64 | 200,128 | -0.14(-0.87%) |
Apr 12, 2010 | 15.61 | 15.85 | 15.59 | 15.78 | 162,563 | +0.11(+0.69%) |
Apr 09, 2010 | 15.61 | 15.88 | 15.55 | 15.67 | 215,132 | +0.11(+0.70%) |
Apr 08, 2010 | 15.59 | 15.61 | 15.42 | 15.56 | 172,131 | -0.09(-0.60%) |
Apr 07, 2010 | 15.87 | 15.87 | 15.52 | 15.66 | 325,577 | -0.14(-0.92%) |
Apr 06, 2010 | 15.86 | 15.89 | 15.77 | 15.80 | 270,450 | -0.05(-0.32%) |
Apr 05, 2010 | 15.75 | 15.90 | 15.74 | 15.85 | 310,079 | +0.07(+0.41%) |
Apr 01, 2010 | 15.56 | 15.79 | 15.79 | 15.79 | 556,787 | +0.22(+1.39%) |
Mar 31, 2010 | 15.49 | 15.80 | 15.23 | 15.57 | 801,118 | -0.03(-0.19%) |
Mar 30, 2010 | 15.64 | 15.67 | 15.46 | 15.60 | 1,849,418 | -0.01(-0.05%) |
Mar 29, 2010 | 15.73 | 15.84 | 15.55 | 15.61 | 1,111,595 | -0.16(-1.01%) |
Mar 26, 2010 | 15.64 | 15.81 | 15.62 | 15.77 | 909,163 | +0.13(+0.83%) |
Mar 25, 2010 | 15.65 | 15.74 | 15.62 | 15.64 | 372,724 | +0.04(+0.23%) |
Mar 24, 2010 | 15.82 | 15.85 | 15.56 | 15.60 | 398,380 | -0.22(-1.42%) |
Mar 23, 2010 | 15.72 | 15.83 | 15.63 | 15.82 | 288,004 | +0.04(+0.23%) |
Mar 22, 2010 | 15.77 | 15.88 | 15.64 | 15.79 | 311,176 | +0.11(+0.69%) |
Mar 19, 2010 | 15.97 | 15.97 | 15.62 | 15.68 | 202,404 | -0.18(-1.14%) |
Mar 18, 2010 | 15.91 | 16.03 | 15.85 | 15.86 | 280,140 | -0.09(-0.59%) |
Mar 17, 2010 | 15.36 | 16.01 | 15.36 | 15.96 | 427,560 | +0.59(+3.81%) |
Mar 16, 2010 | 15.33 | 15.48 | 15.32 | 15.37 | 469,880 | +0.01(+0.05%) |
Mar 15, 2010 | 15.25 | 15.36 | 15.22 | 15.36 | 643,314 | -0.11(-0.70%) |
Mar 12, 2010 | 15.77 | 15.80 | 15.41 | 15.47 | 654,714 | -0.31(-1.97%) |
Mar 11, 2010 | 15.73 | 15.85 | 15.62 | 15.78 | 336,568 | -0.10(-0.64%) |
Mar 10, 2010 | 15.64 | 15.89 | 15.56 | 15.88 | 461,120 | +0.14(+0.87%) |
Mar 09, 2010 | 15.85 | 15.91 | 15.66 | 15.75 | 406,160 | -0.20(-1.23%) |
Mar 08, 2010 | 15.47 | 15.98 | 15.28 | 15.94 | 673,780 | +0.15(+0.96%) |
Mar 05, 2010 | 15.62 | 15.79 | 15.51 | 15.79 | 470,773 | +0.19(+1.21%) |
Mar 04, 2010 | 16.24 | 16.25 | 15.25 | 15.60 | 852,220 | +0.15(+0.98%) |
Mar 03, 2010 | 15.36 | 15.56 | 15.22 | 15.45 | 600,662 | +0.08(+0.52%) |
Mar 02, 2010 | 15.20 | 15.37 | 14.75 | 15.37 | 1,492,706 | +0.38(+2.51%) |
Mar 01, 2010 | 15.08 | 15.25 | 14.78 | 14.99 | 715,124 | -0.17(-1.14%) |
Feb 26, 2010 | 15.15 | 15.27 | 14.93 | 15.17 | 307,884 | -0.01(-0.05%) |
Feb 25, 2010 | 14.96 | 15.17 | 14.83 | 15.17 | 336,193 | +0.24(+1.60%) |
Feb 24, 2010 | 14.39 | 14.99 | 14.39 | 14.94 | 600,731 | +0.48(+3.30%) |
Feb 23, 2010 | 14.29 | 14.49 | 14.29 | 14.46 | 780,434 | +0.19(+1.32%) |
Feb 22, 2010 | 14.14 | 14.39 | 14.04 | 14.27 | 1,210,088 | +0.22(+1.60%) |
Feb 19, 2010 | 14.10 | 14.19 | 13.99 | 14.05 | 1,267,422 | -0.05(-0.36%) |
Feb 18, 2010 | 14.56 | 14.56 | 14.09 | 14.10 | 1,692,765 | -0.37(-2.55%) |
Feb 17, 2010 | 14.57 | 14.68 | 14.41 | 14.47 | 1,643,741 | -0.12(-0.79%) |
Feb 16, 2010 | 14.60 | 14.87 | 14.22 | 14.58 | 414,206 | +0.34(+2.37%) |
Feb 12, 2010 | 14.26 | 14.24 | 14.24 | 14.24 | 565,802 | -0.01(-0.05%) |
Feb 11, 2010 | 14.31 | 14.46 | 14.10 | 14.25 | 811,007 | +0.00(+0.00%) |
Feb 10, 2010 | 14.10 | 14.25 | 13.83 | 14.25 | 967,722 | +0.10(+0.71%) |
Feb 09, 2010 | 14.54 | 14.54 | 14.05 | 14.15 | 1,199,775 | -0.24(-1.70%) |
Feb 08, 2010 | 14.57 | 14.73 | 14.29 | 14.39 | 941,785 | -0.27(-1.82%) |
Feb 05, 2010 | 14.70 | 14.72 | 14.40 | 14.66 | 848,918 | -0.01(-0.10%) |
Feb 04, 2010 | 14.98 | 14.98 | 14.56 | 14.67 | 923,991 | -0.35(-2.30%) |
Feb 03, 2010 | 15.09 | 15.16 | 15.01 | 15.02 | 182,383 | -0.14(-0.95%) |
Feb 02, 2010 | 15.10 | 15.28 | 15.01 | 15.16 | 299,069 | +0.09(+0.60%) |