Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.76 | 18.76 | 18.02 | 18.08 | 394,370 | -0.75(-3.99%) |
Apr 29, 2010 | 18.46 | 18.97 | 18.33 | 18.83 | 342,251 | +0.49(+2.67%) |
Apr 28, 2010 | 18.09 | 18.55 | 17.69 | 18.34 | 558,062 | +0.41(+2.26%) |
Apr 27, 2010 | 18.10 | 18.25 | 17.73 | 17.94 | 441,951 | -0.14(-0.75%) |
Apr 26, 2010 | 18.14 | 18.26 | 17.96 | 18.07 | 208,884 | -0.06(-0.35%) |
Apr 23, 2010 | 18.03 | 18.15 | 17.75 | 18.14 | 386,369 | +0.11(+0.62%) |
Apr 22, 2010 | 17.54 | 18.14 | 17.33 | 18.02 | 353,056 | +0.33(+1.84%) |
Apr 21, 2010 | 17.58 | 17.71 | 17.43 | 17.70 | 162,002 | +0.12(+0.68%) |
Apr 20, 2010 | 17.58 | 17.65 | 17.40 | 17.58 | 117,708 | +0.03(+0.18%) |
Apr 19, 2010 | 17.45 | 17.55 | 17.04 | 17.55 | 247,286 | +0.08(+0.46%) |
Apr 16, 2010 | 17.49 | 17.58 | 17.26 | 17.47 | 362,412 | +0.00(+0.00%) |
Apr 15, 2010 | 17.13 | 17.51 | 16.93 | 17.47 | 265,396 | +0.29(+1.67%) |
Apr 14, 2010 | 16.96 | 17.35 | 16.87 | 17.18 | 279,220 | +0.25(+1.46%) |
Apr 13, 2010 | 16.89 | 17.01 | 16.75 | 16.93 | 233,287 | +0.08(+0.47%) |
Apr 12, 2010 | 16.68 | 16.89 | 16.57 | 16.85 | 321,111 | +0.14(+0.81%) |
Apr 09, 2010 | 16.68 | 16.95 | 16.59 | 16.72 | 424,722 | +0.09(+0.53%) |
Apr 08, 2010 | 16.58 | 16.66 | 16.31 | 16.63 | 450,309 | -0.02(-0.10%) |
Apr 07, 2010 | 16.79 | 16.96 | 16.46 | 16.65 | 599,918 | -0.21(-1.23%) |
Apr 06, 2010 | 16.78 | 16.98 | 16.74 | 16.85 | 238,134 | -0.02(-0.09%) |
Apr 05, 2010 | 16.70 | 16.87 | 16.55 | 16.87 | 164,129 | +0.16(+0.95%) |
Apr 01, 2010 | 16.66 | 16.71 | 16.71 | 16.71 | 200,061 | +0.00(+0.00%) |
Mar 31, 2010 | 16.96 | 17.11 | 16.68 | 16.71 | 311,701 | -0.33(-1.92%) |
Mar 30, 2010 | 16.91 | 17.15 | 16.84 | 17.04 | 156,956 | +0.13(+0.75%) |
Mar 29, 2010 | 16.89 | 17.08 | 16.66 | 16.91 | 180,041 | +0.00(+0.00%) |
Mar 26, 2010 | 17.01 | 17.05 | 16.76 | 16.91 | 222,529 | -0.02(-0.09%) |
Mar 25, 2010 | 17.14 | 17.21 | 16.91 | 16.93 | 324,163 | -0.10(-0.56%) |
Mar 24, 2010 | 17.29 | 17.29 | 17.00 | 17.02 | 231,686 | -0.30(-1.75%) |
Mar 23, 2010 | 17.30 | 17.39 | 17.14 | 17.32 | 178,749 | -0.02(-0.09%) |
Mar 22, 2010 | 17.38 | 17.51 | 17.21 | 17.34 | 389,685 | -0.15(-0.86%) |
Mar 19, 2010 | 17.67 | 17.67 | 17.32 | 17.49 | 469,929 | -0.09(-0.50%) |
Mar 18, 2010 | 17.43 | 17.74 | 17.33 | 17.58 | 216,302 | +0.13(+0.73%) |
Mar 17, 2010 | 17.40 | 17.64 | 17.34 | 17.45 | 258,599 | +0.11(+0.64%) |
Mar 16, 2010 | 17.24 | 17.38 | 17.08 | 17.34 | 200,859 | +0.10(+0.55%) |
Mar 15, 2010 | 17.06 | 17.29 | 16.87 | 17.24 | 467,115 | +0.18(+1.07%) |
Mar 12, 2010 | 16.82 | 17.08 | 16.70 | 17.06 | 1,083,269 | +0.36(+2.14%) |
Mar 11, 2010 | 16.70 | 16.76 | 16.58 | 16.70 | 189,314 | -0.02(-0.14%) |
Mar 10, 2010 | 16.63 | 16.73 | 16.37 | 16.73 | 234,444 | +0.05(+0.29%) |
Mar 09, 2010 | 16.49 | 16.74 | 16.45 | 16.68 | 536,251 | +0.19(+1.16%) |
Mar 08, 2010 | 16.53 | 16.55 | 16.31 | 16.49 | 234,094 | +0.02(+0.10%) |
Mar 05, 2010 | 16.24 | 16.52 | 16.22 | 16.47 | 488,395 | +0.24(+1.47%) |
Mar 04, 2010 | 16.18 | 16.27 | 16.07 | 16.23 | 554,257 | +0.02(+0.10%) |
Mar 03, 2010 | 16.26 | 16.56 | 16.17 | 16.22 | 760,778 | -0.08(-0.49%) |
Mar 02, 2010 | 16.36 | 16.40 | 16.15 | 16.30 | 866,078 | +0.00(+0.00%) |
Mar 01, 2010 | 16.03 | 16.45 | 16.03 | 16.30 | 564,735 | +0.26(+1.64%) |
Feb 26, 2010 | 15.84 | 16.18 | 15.71 | 16.03 | 659,316 | +0.17(+1.05%) |
Feb 25, 2010 | 15.43 | 15.98 | 15.41 | 15.87 | 4,774,862 | +0.30(+1.94%) |
Feb 24, 2010 | 15.92 | 16.05 | 15.56 | 15.56 | 1,463,812 | -1.00(-6.05%) |
Feb 23, 2010 | 16.70 | 16.71 | 16.20 | 16.57 | 297,187 | -0.13(-0.76%) |
Feb 22, 2010 | 16.80 | 16.90 | 16.65 | 16.70 | 115,211 | -0.10(-0.62%) |
Feb 19, 2010 | 16.63 | 16.98 | 16.63 | 16.80 | 245,754 | +0.17(+1.00%) |
Feb 18, 2010 | 16.22 | 16.65 | 16.19 | 16.63 | 214,751 | +0.36(+2.20%) |
Feb 17, 2010 | 16.16 | 16.29 | 16.08 | 16.27 | 171,331 | +0.11(+0.69%) |
Feb 16, 2010 | 16.03 | 16.22 | 16.03 | 16.16 | 139,963 | +0.17(+1.04%) |
Feb 12, 2010 | 15.83 | 15.99 | 15.99 | 15.99 | 254,097 | +0.02(+0.10%) |
Feb 11, 2010 | 15.72 | 16.03 | 15.62 | 15.98 | 265,018 | +0.21(+1.36%) |
Feb 10, 2010 | 15.96 | 16.06 | 15.72 | 15.76 | 266,239 | -0.29(-1.79%) |
Feb 09, 2010 | 16.07 | 16.16 | 15.81 | 16.05 | 256,656 | +0.07(+0.45%) |
Feb 08, 2010 | 16.23 | 16.26 | 15.98 | 15.98 | 178,602 | -0.21(-1.33%) |
Feb 05, 2010 | 16.31 | 16.45 | 16.11 | 16.19 | 375,010 | -0.07(-0.44%) |
Feb 04, 2010 | 16.19 | 16.44 | 16.12 | 16.27 | 475,300 | -0.06(-0.34%) |
Feb 03, 2010 | 15.72 | 16.46 | 15.48 | 16.32 | 546,224 | +0.58(+3.69%) |
Feb 02, 2010 | 15.50 | 15.80 | 15.32 | 15.74 | 482,076 | +0.24(+1.54%) |