Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.56 | 17.56 | 16.96 | 16.96 | 245,080 | -0.62(-3.53%) |
Apr 29, 2010 | 17.11 | 17.59 | 17.00 | 17.58 | 307,444 | +0.51(+2.99%) |
Apr 28, 2010 | 17.05 | 17.10 | 16.91 | 17.07 | 187,912 | +0.06(+0.35%) |
Apr 27, 2010 | 16.89 | 17.15 | 16.80 | 17.01 | 179,313 | +0.08(+0.47%) |
Apr 26, 2010 | 16.82 | 17.05 | 16.80 | 16.93 | 144,051 | +0.01(+0.06%) |
Apr 23, 2010 | 16.88 | 17.05 | 16.80 | 16.92 | 101,266 | +0.01(+0.06%) |
Apr 22, 2010 | 16.91 | 17.03 | 16.80 | 16.91 | 107,699 | -0.09(-0.53%) |
Apr 21, 2010 | 17.10 | 17.10 | 16.92 | 17.00 | 129,361 | -0.07(-0.41%) |
Apr 20, 2010 | 17.04 | 17.07 | 16.91 | 17.07 | 84,515 | +0.08(+0.47%) |
Apr 19, 2010 | 16.96 | 17.10 | 16.85 | 16.99 | 141,944 | -0.05(-0.29%) |
Apr 16, 2010 | 17.05 | 17.10 | 16.83 | 17.04 | 153,250 | -0.01(-0.06%) |
Apr 15, 2010 | 16.89 | 17.05 | 16.87 | 17.05 | 178,539 | +0.09(+0.53%) |
Apr 14, 2010 | 17.05 | 17.05 | 16.87 | 16.96 | 213,187 | +0.05(+0.30%) |
Apr 13, 2010 | 17.00 | 17.10 | 16.83 | 16.91 | 171,313 | -0.05(-0.29%) |
Apr 12, 2010 | 17.18 | 17.18 | 16.89 | 16.96 | 116,641 | -0.21(-1.22%) |
Apr 09, 2010 | 17.16 | 17.20 | 16.82 | 17.17 | 169,205 | +0.06(+0.35%) |
Apr 08, 2010 | 16.90 | 17.22 | 16.83 | 17.11 | 150,925 | +0.13(+0.77%) |
Apr 07, 2010 | 17.09 | 17.12 | 16.93 | 16.98 | 185,137 | -0.02(-0.12%) |
Apr 06, 2010 | 17.01 | 17.08 | 16.93 | 17.00 | 83,600 | -0.06(-0.35%) |
Apr 05, 2010 | 17.12 | 17.20 | 16.95 | 17.06 | 146,884 | +0.05(+0.29%) |
Apr 01, 2010 | 17.17 | 17.01 | 17.01 | 17.01 | 154,600 | -0.01(-0.06%) |
Mar 31, 2010 | 17.09 | 17.37 | 17.00 | 17.02 | 199,736 | -0.06(-0.35%) |
Mar 30, 2010 | 17.24 | 17.36 | 17.01 | 17.08 | 172,659 | -0.09(-0.52%) |
Mar 29, 2010 | 17.50 | 17.51 | 17.03 | 17.17 | 195,321 | -0.24(-1.38%) |
Mar 26, 2010 | 17.95 | 18.11 | 17.20 | 17.41 | 180,572 | -0.52(-2.90%) |
Mar 25, 2010 | 18.24 | 18.45 | 17.89 | 17.93 | 135,950 | -0.14(-0.77%) |
Mar 24, 2010 | 18.78 | 18.85 | 18.01 | 18.07 | 205,971 | -0.63(-3.37%) |
Mar 23, 2010 | 18.05 | 18.72 | 17.80 | 18.70 | 219,342 | +0.71(+3.95%) |
Mar 22, 2010 | 17.66 | 18.14 | 17.50 | 17.99 | 158,269 | +0.31(+1.75%) |
Mar 19, 2010 | 17.89 | 17.93 | 17.58 | 17.68 | 144,471 | -0.11(-0.62%) |
Mar 18, 2010 | 17.90 | 17.93 | 17.60 | 17.79 | 104,018 | -0.13(-0.73%) |
Mar 17, 2010 | 18.17 | 18.20 | 17.91 | 17.92 | 129,512 | -0.24(-1.32%) |
Mar 16, 2010 | 18.26 | 18.37 | 18.06 | 18.16 | 181,823 | +0.01(+0.06%) |
Mar 15, 2010 | 18.17 | 18.37 | 18.11 | 18.15 | 74,432 | -0.13(-0.71%) |
Mar 12, 2010 | 18.69 | 18.69 | 18.16 | 18.28 | 117,930 | -0.42(-2.25%) |
Mar 11, 2010 | 18.18 | 18.77 | 18.18 | 18.70 | 99,749 | +0.38(+2.07%) |
Mar 10, 2010 | 18.22 | 18.74 | 18.18 | 18.32 | 145,020 | +0.16(+0.88%) |
Mar 09, 2010 | 18.06 | 18.43 | 18.06 | 18.16 | 95,202 | -0.01(-0.06%) |
Mar 08, 2010 | 18.27 | 18.44 | 18.03 | 18.17 | 153,182 | -0.07(-0.38%) |
Mar 05, 2010 | 18.05 | 18.41 | 17.48 | 18.24 | 163,700 | +0.23(+1.28%) |
Mar 04, 2010 | 17.95 | 18.03 | 17.52 | 18.01 | 151,817 | +0.12(+0.67%) |
Mar 03, 2010 | 17.81 | 18.39 | 17.81 | 17.89 | 129,291 | +0.16(+0.90%) |
Mar 02, 2010 | 17.56 | 17.89 | 17.49 | 17.73 | 148,731 | +0.25(+1.43%) |
Mar 01, 2010 | 17.46 | 17.84 | 17.32 | 17.48 | 174,268 | +0.06(+0.34%) |
Feb 26, 2010 | 17.95 | 18.12 | 17.20 | 17.42 | 218,174 | -0.55(-3.06%) |
Feb 25, 2010 | 17.72 | 17.97 | 17.55 | 17.97 | 133,357 | +0.03(+0.17%) |
Feb 24, 2010 | 17.89 | 18.18 | 17.70 | 17.94 | 157,511 | +0.15(+0.84%) |
Feb 23, 2010 | 17.03 | 17.91 | 16.96 | 17.79 | 269,028 | +0.78(+4.59%) |
Feb 22, 2010 | 17.40 | 17.47 | 16.97 | 17.01 | 85,026 | -0.38(-2.19%) |
Feb 19, 2010 | 17.43 | 17.48 | 17.24 | 17.39 | 101,455 | -0.04(-0.23%) |
Feb 18, 2010 | 17.43 | 17.53 | 17.27 | 17.43 | 51,547 | -0.06(-0.34%) |
Feb 17, 2010 | 17.50 | 17.54 | 17.23 | 17.49 | 107,371 | +0.09(+0.52%) |
Feb 16, 2010 | 17.52 | 17.59 | 17.23 | 17.40 | 100,431 | -0.08(-0.46%) |
Feb 12, 2010 | 16.95 | 17.48 | 17.48 | 17.48 | 122,400 | +0.33(+1.92%) |
Feb 11, 2010 | 16.75 | 17.24 | 16.61 | 17.15 | 128,814 | +0.40(+2.39%) |
Feb 10, 2010 | 16.82 | 17.20 | 16.71 | 16.75 | 193,836 | -0.18(-1.06%) |
Feb 09, 2010 | 17.05 | 17.36 | 16.88 | 16.93 | 140,306 | +0.02(+0.12%) |
Feb 08, 2010 | 16.74 | 17.10 | 16.64 | 16.91 | 109,812 | +0.24(+1.44%) |
Feb 05, 2010 | 16.65 | 16.80 | 16.41 | 16.67 | 178,406 | +0.10(+0.60%) |
Feb 04, 2010 | 17.63 | 17.73 | 16.55 | 16.57 | 271,648 | -1.21(-6.81%) |
Feb 03, 2010 | 17.25 | 17.89 | 17.15 | 17.78 | 265,823 | +0.42(+2.42%) |
Feb 02, 2010 | 17.08 | 17.43 | 16.88 | 17.36 | 141,936 | +0.25(+1.46%) |