Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.52 | 16.91 | 16.23 | 16.23 | 647,684 | +0.02(+0.09%) |
Apr 29, 2010 | 16.12 | 16.26 | 15.91 | 16.21 | 300,494 | +0.19(+1.19%) |
Apr 28, 2010 | 16.04 | 16.13 | 15.87 | 16.02 | 395,039 | +0.07(+0.43%) |
Apr 27, 2010 | 16.16 | 16.36 | 15.93 | 15.95 | 314,788 | -0.24(-1.46%) |
Apr 26, 2010 | 16.26 | 16.48 | 16.16 | 16.19 | 421,628 | -0.06(-0.38%) |
Apr 23, 2010 | 15.88 | 16.26 | 15.78 | 16.25 | 344,520 | +0.34(+2.11%) |
Apr 22, 2010 | 15.81 | 16.00 | 15.76 | 15.91 | 455,603 | +0.02(+0.14%) |
Apr 21, 2010 | 15.96 | 16.03 | 15.76 | 15.89 | 450,067 | -0.09(-0.57%) |
Apr 20, 2010 | 16.01 | 16.09 | 15.91 | 15.98 | 102,128 | +0.08(+0.48%) |
Apr 19, 2010 | 15.88 | 16.06 | 15.74 | 15.90 | 229,595 | -0.04(-0.24%) |
Apr 16, 2010 | 16.04 | 16.07 | 15.87 | 15.94 | 315,263 | -0.10(-0.62%) |
Apr 15, 2010 | 15.90 | 16.10 | 15.84 | 16.04 | 167,807 | +0.11(+0.67%) |
Apr 14, 2010 | 15.83 | 15.98 | 15.76 | 15.94 | 211,850 | +0.14(+0.87%) |
Apr 13, 2010 | 15.84 | 15.86 | 15.71 | 15.80 | 164,272 | -0.08(-0.53%) |
Apr 12, 2010 | 15.96 | 16.10 | 15.87 | 15.88 | 292,934 | -0.03(-0.19%) |
Apr 09, 2010 | 15.91 | 15.94 | 15.65 | 15.91 | 278,721 | -0.02(-0.14%) |
Apr 08, 2010 | 16.00 | 16.04 | 15.87 | 15.94 | 359,732 | -0.10(-0.62%) |
Apr 07, 2010 | 16.10 | 16.10 | 15.96 | 16.03 | 241,320 | -0.12(-0.76%) |
Apr 06, 2010 | 15.81 | 16.16 | 15.81 | 16.16 | 186,113 | +0.22(+1.39%) |
Apr 05, 2010 | 15.82 | 15.95 | 15.62 | 15.94 | 158,939 | +0.21(+1.36%) |
Apr 01, 2010 | 15.85 | 15.72 | 15.72 | 15.72 | 296,900 | -0.01(-0.05%) |
Mar 31, 2010 | 15.82 | 15.92 | 15.71 | 15.73 | 318,972 | -0.18(-1.10%) |
Mar 30, 2010 | 15.81 | 16.02 | 15.77 | 15.90 | 218,195 | +0.11(+0.68%) |
Mar 29, 2010 | 15.58 | 15.84 | 15.58 | 15.80 | 189,947 | +0.21(+1.37%) |
Mar 26, 2010 | 15.42 | 15.58 | 15.33 | 15.58 | 262,391 | +0.21(+1.34%) |
Mar 25, 2010 | 15.51 | 15.51 | 15.33 | 15.38 | 205,502 | +0.00(+0.00%) |
Mar 24, 2010 | 15.55 | 15.55 | 15.37 | 15.38 | 135,139 | -0.18(-1.13%) |
Mar 23, 2010 | 15.57 | 15.60 | 15.46 | 15.55 | 171,427 | -0.05(-0.34%) |
Mar 22, 2010 | 15.53 | 15.61 | 15.48 | 15.61 | 157,187 | +0.01(+0.05%) |
Mar 19, 2010 | 15.63 | 15.74 | 15.33 | 15.60 | 414,728 | -0.01(-0.05%) |
Mar 18, 2010 | 15.63 | 15.73 | 15.55 | 15.61 | 119,419 | -0.08(-0.54%) |
Mar 17, 2010 | 15.65 | 15.74 | 15.58 | 15.69 | 208,416 | +0.04(+0.24%) |
Mar 16, 2010 | 15.71 | 15.73 | 15.55 | 15.65 | 130,784 | -0.05(-0.34%) |
Mar 15, 2010 | 15.62 | 15.74 | 15.60 | 15.71 | 128,272 | +0.02(+0.10%) |
Mar 12, 2010 | 15.74 | 15.74 | 15.57 | 15.69 | 293,542 | -0.04(-0.24%) |
Mar 11, 2010 | 15.43 | 15.77 | 15.40 | 15.73 | 226,636 | +0.20(+1.28%) |
Mar 10, 2010 | 15.39 | 15.58 | 15.39 | 15.53 | 194,825 | +0.08(+0.49%) |
Mar 09, 2010 | 15.39 | 15.53 | 15.37 | 15.45 | 182,467 | -0.04(-0.25%) |
Mar 08, 2010 | 15.58 | 15.67 | 15.46 | 15.49 | 166,885 | -0.05(-0.29%) |
Mar 05, 2010 | 15.42 | 15.61 | 15.41 | 15.54 | 298,582 | +0.15(+0.99%) |
Mar 04, 2010 | 15.19 | 15.39 | 15.13 | 15.39 | 461,845 | +0.27(+1.77%) |
Mar 03, 2010 | 15.46 | 15.46 | 15.11 | 15.12 | 453,749 | -0.28(-1.83%) |
Mar 02, 2010 | 15.32 | 15.46 | 15.19 | 15.40 | 495,531 | +0.14(+0.90%) |
Mar 01, 2010 | 15.45 | 15.50 | 15.19 | 15.26 | 382,247 | -0.10(-0.65%) |
Feb 26, 2010 | 15.41 | 15.47 | 15.21 | 15.36 | 305,501 | +0.03(+0.20%) |
Feb 25, 2010 | 15.14 | 15.43 | 14.97 | 15.33 | 293,744 | +0.01(+0.05%) |
Feb 24, 2010 | 15.44 | 15.53 | 15.23 | 15.32 | 245,652 | -0.05(-0.30%) |
Feb 23, 2010 | 15.65 | 15.78 | 15.34 | 15.37 | 165,532 | -0.34(-2.19%) |
Feb 22, 2010 | 15.73 | 15.85 | 15.58 | 15.71 | 207,906 | +0.08(+0.49%) |
Feb 19, 2010 | 15.28 | 15.73 | 15.23 | 15.64 | 203,375 | +0.37(+2.40%) |
Feb 18, 2010 | 15.04 | 15.27 | 15.04 | 15.27 | 86,729 | +0.26(+1.73%) |
Feb 17, 2010 | 15.08 | 15.18 | 14.91 | 15.01 | 135,563 | +0.02(+0.10%) |
Feb 16, 2010 | 14.83 | 15.00 | 14.69 | 15.00 | 134,886 | +0.31(+2.13%) |
Feb 12, 2010 | 14.72 | 14.68 | 14.68 | 14.68 | 206,403 | -0.17(-1.13%) |
Feb 11, 2010 | 14.61 | 14.86 | 14.49 | 14.85 | 120,978 | +0.16(+1.09%) |
Feb 10, 2010 | 14.58 | 14.75 | 14.46 | 14.69 | 185,117 | +0.02(+0.16%) |
Feb 09, 2010 | 14.58 | 14.77 | 14.48 | 14.67 | 245,660 | +0.20(+1.37%) |
Feb 08, 2010 | 14.61 | 14.61 | 14.42 | 14.47 | 268,546 | -0.14(-0.99%) |
Feb 05, 2010 | 14.55 | 14.64 | 14.32 | 14.61 | 173,542 | +0.14(+0.95%) |
Feb 04, 2010 | 14.63 | 14.75 | 14.46 | 14.48 | 244,086 | -0.21(-1.46%) |
Feb 03, 2010 | 14.62 | 14.74 | 14.61 | 14.69 | 149,292 | -0.03(-0.21%) |
Feb 02, 2010 | 14.70 | 14.81 | 14.61 | 14.72 | 161,019 | +0.00(+0.00%) |