Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.88 | 17.31 | 16.79 | 17.21 | 15,458 | +0.41(+2.47%) |
Apr 29, 2010 | 16.36 | 16.93 | 16.36 | 16.79 | 11,248 | +0.55(+3.37%) |
Apr 28, 2010 | 15.82 | 16.30 | 15.76 | 16.24 | 5,595 | +0.28(+1.76%) |
Apr 27, 2010 | 16.26 | 16.70 | 15.76 | 15.96 | 9,703 | -0.64(-3.86%) |
Apr 26, 2010 | 15.98 | 17.35 | 15.98 | 16.60 | 7,000 | +0.45(+2.76%) |
Apr 23, 2010 | 16.69 | 16.69 | 16.14 | 16.16 | 14,323 | -0.52(-3.10%) |
Apr 22, 2010 | 16.74 | 16.99 | 16.34 | 16.67 | 3,398 | +0.13(+0.80%) |
Apr 21, 2010 | 16.19 | 16.56 | 15.96 | 16.54 | 9,807 | +0.36(+2.22%) |
Apr 20, 2010 | 16.45 | 16.65 | 15.77 | 16.18 | 17,126 | -0.28(-1.71%) |
Apr 19, 2010 | 16.71 | 16.74 | 16.45 | 16.46 | 5,755 | -0.30(-1.82%) |
Apr 16, 2010 | 16.81 | 16.81 | 16.70 | 16.77 | 2,481 | -0.15(-0.88%) |
Apr 15, 2010 | 16.62 | 17.17 | 16.58 | 16.92 | 20,552 | +0.09(+0.51%) |
Apr 14, 2010 | 16.81 | 17.05 | 16.50 | 16.83 | 3,196 | -0.22(-1.28%) |
Apr 13, 2010 | 16.79 | 17.13 | 16.79 | 17.05 | 6,096 | +0.05(+0.32%) |
Apr 12, 2010 | 17.20 | 17.21 | 16.99 | 16.99 | 3,728 | -0.21(-1.23%) |
Apr 09, 2010 | 16.58 | 17.21 | 16.52 | 17.21 | 13,427 | +0.63(+3.77%) |
Apr 08, 2010 | 16.81 | 16.84 | 16.58 | 16.58 | 10,793 | -0.24(-1.44%) |
Apr 07, 2010 | 17.12 | 17.12 | 16.82 | 16.82 | 2,567 | -0.23(-1.33%) |
Apr 06, 2010 | 17.21 | 17.32 | 16.95 | 17.05 | 5,787 | -0.15(-0.86%) |
Apr 05, 2010 | 17.21 | 17.28 | 16.82 | 17.20 | 20,524 | -0.08(-0.45%) |
Apr 01, 2010 | 17.25 | 17.28 | 17.28 | 17.28 | 9,717 | -0.05(-0.27%) |
Mar 31, 2010 | 17.44 | 17.48 | 16.93 | 17.32 | 17,016 | -0.03(-0.17%) |
Mar 30, 2010 | 17.32 | 17.40 | 17.24 | 17.35 | 31,408 | +0.03(+0.17%) |
Mar 29, 2010 | 17.07 | 17.32 | 17.03 | 17.32 | 6,472 | +0.16(+0.91%) |
Mar 26, 2010 | 17.48 | 17.61 | 17.05 | 17.17 | 41,266 | -0.20(-1.13%) |
Mar 25, 2010 | 17.67 | 17.68 | 17.22 | 17.36 | 37,016 | -0.31(-1.77%) |
Mar 24, 2010 | 17.54 | 17.68 | 17.36 | 17.68 | 18,007 | +0.13(+0.76%) |
Mar 23, 2010 | 17.72 | 17.90 | 17.53 | 17.54 | 20,578 | -0.09(-0.53%) |
Mar 22, 2010 | 17.49 | 17.89 | 17.44 | 17.64 | 8,566 | +0.20(+1.12%) |
Mar 19, 2010 | 17.36 | 17.80 | 17.35 | 17.44 | 12,051 | +0.01(+0.07%) |
Mar 18, 2010 | 17.57 | 17.67 | 17.32 | 17.43 | 11,542 | -0.01(-0.07%) |
Mar 17, 2010 | 17.50 | 17.79 | 17.35 | 17.44 | 26,979 | +0.09(+0.54%) |
Mar 16, 2010 | 17.08 | 17.60 | 16.98 | 17.35 | 53,282 | +0.89(+5.42%) |
Mar 15, 2010 | 16.46 | 16.47 | 16.31 | 16.45 | 3,881 | +0.34(+2.09%) |
Mar 12, 2010 | 16.19 | 16.62 | 16.12 | 16.12 | 3,708 | -0.06(-0.39%) |
Mar 11, 2010 | 15.50 | 16.22 | 15.47 | 16.18 | 7,382 | +0.68(+4.39%) |
Mar 10, 2010 | 15.84 | 15.96 | 15.50 | 15.50 | 6,440 | -0.21(-1.34%) |
Mar 09, 2010 | 15.75 | 15.80 | 15.66 | 15.71 | 4,242 | +0.06(+0.40%) |
Mar 08, 2010 | 15.65 | 15.76 | 15.45 | 15.65 | 18,923 | +0.12(+0.76%) |
Mar 05, 2010 | 15.60 | 15.70 | 15.37 | 15.53 | 15,162 | +0.02(+0.15%) |
Mar 04, 2010 | 15.41 | 15.76 | 15.40 | 15.51 | 17,133 | -0.03(-0.20%) |
Mar 03, 2010 | 16.20 | 16.35 | 15.41 | 15.54 | 36,745 | -0.55(-3.40%) |
Mar 02, 2010 | 15.85 | 16.32 | 15.81 | 16.09 | 4,229 | +0.11(+0.69%) |
Mar 01, 2010 | 16.81 | 16.81 | 15.84 | 15.98 | 15,213 | -0.84(-5.02%) |
Feb 26, 2010 | 15.48 | 17.10 | 15.47 | 16.82 | 36,427 | +1.35(+8.69%) |
Feb 25, 2010 | 15.64 | 15.80 | 15.21 | 15.48 | 8,093 | -0.48(-2.99%) |
Feb 24, 2010 | 15.99 | 16.11 | 15.66 | 15.95 | 8,000 | +0.23(+1.44%) |
Feb 23, 2010 | 15.60 | 15.75 | 15.60 | 15.73 | 2,333 | +0.00(+0.00%) |
Feb 22, 2010 | 15.49 | 15.73 | 15.36 | 15.73 | 34,881 | +0.32(+2.08%) |
Feb 19, 2010 | 15.52 | 15.52 | 15.41 | 15.41 | 1,042 | -0.25(-1.60%) |
Feb 18, 2010 | 15.63 | 15.72 | 15.38 | 15.66 | 6,310 | +0.02(+0.10%) |
Feb 17, 2010 | 15.64 | 15.84 | 15.64 | 15.64 | 1,406 | -0.02(-0.10%) |
Feb 16, 2010 | 15.64 | 15.81 | 15.63 | 15.66 | 2,173 | +0.00(+0.00%) |
Feb 12, 2010 | 15.67 | 15.66 | 15.66 | 15.66 | 1,406 | -0.17(-1.09%) |
Feb 11, 2010 | 15.83 | 15.83 | 15.83 | 15.83 | 127 | +0.16(+1.00%) |
Feb 10, 2010 | 16.44 | 16.44 | 15.67 | 15.67 | 11,699 | -0.75(-4.57%) |
Feb 09, 2010 | 16.45 | 16.45 | 16.42 | 16.42 | 3,835 | -0.05(-0.28%) |
Feb 08, 2010 | 16.51 | 16.58 | 16.44 | 16.47 | 1,917 | -0.10(-0.61%) |
Feb 05, 2010 | 16.52 | 16.58 | 16.42 | 16.57 | 1,022 | -0.01(-0.05%) |
Feb 04, 2010 | 16.73 | 16.81 | 16.58 | 16.58 | 3,196 | -0.33(-1.94%) |
Feb 03, 2010 | 16.88 | 16.97 | 16.85 | 16.91 | 1,406 | +0.09(+0.56%) |
Feb 02, 2010 | 16.47 | 17.01 | 16.47 | 16.81 | 7,951 | +0.23(+1.42%) |