Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.85 | 16.97 | 16.44 | 16.44 | 370,965 | -0.36(-2.16%) |
Apr 29, 2010 | 16.58 | 16.81 | 16.40 | 16.80 | 458,188 | +0.30(+1.84%) |
Apr 28, 2010 | 16.36 | 16.58 | 16.36 | 16.50 | 221,374 | +0.21(+1.27%) |
Apr 27, 2010 | 16.44 | 16.57 | 16.28 | 16.29 | 397,286 | -0.26(-1.54%) |
Apr 26, 2010 | 16.72 | 16.72 | 16.51 | 16.55 | 366,780 | -0.17(-1.00%) |
Apr 23, 2010 | 16.68 | 16.72 | 16.58 | 16.71 | 335,674 | -0.00(-0.02%) |
Apr 22, 2010 | 16.53 | 16.72 | 16.52 | 16.72 | 217,338 | +0.06(+0.37%) |
Apr 21, 2010 | 16.65 | 16.70 | 16.56 | 16.65 | 491,058 | -0.07(-0.39%) |
Apr 20, 2010 | 16.94 | 16.94 | 16.54 | 16.72 | 397,032 | -0.14(-0.84%) |
Apr 19, 2010 | 16.60 | 16.87 | 16.52 | 16.86 | 527,379 | +0.18(+1.07%) |
Apr 16, 2010 | 16.83 | 16.84 | 16.65 | 16.68 | 314,952 | -0.15(-0.89%) |
Apr 15, 2010 | 16.74 | 16.91 | 16.73 | 16.83 | 138,606 | +0.10(+0.61%) |
Apr 14, 2010 | 16.44 | 16.73 | 16.41 | 16.73 | 127,033 | +0.33(+1.99%) |
Apr 13, 2010 | 16.29 | 16.44 | 16.27 | 16.40 | 123,710 | +0.12(+0.71%) |
Apr 12, 2010 | 16.28 | 16.30 | 16.21 | 16.29 | 316,508 | -0.00(-0.02%) |
Apr 09, 2010 | 16.25 | 16.34 | 16.20 | 16.29 | 155,602 | +0.04(+0.26%) |
Apr 08, 2010 | 16.22 | 16.29 | 16.16 | 16.25 | 186,408 | +0.00(+0.02%) |
Apr 07, 2010 | 16.07 | 16.31 | 16.07 | 16.25 | 230,008 | +0.15(+0.92%) |
Apr 06, 2010 | 15.99 | 16.12 | 15.99 | 16.10 | 201,580 | -0.01(-0.07%) |
Apr 05, 2010 | 16.16 | 16.23 | 16.03 | 16.11 | 250,179 | -0.02(-0.14%) |
Apr 01, 2010 | 16.18 | 16.13 | 16.13 | 16.13 | 486,909 | -0.03(-0.18%) |
Mar 31, 2010 | 16.16 | 16.37 | 16.16 | 16.16 | 298,475 | -0.06(-0.35%) |
Mar 30, 2010 | 16.19 | 16.24 | 16.14 | 16.22 | 186,983 | +0.06(+0.37%) |
Mar 29, 2010 | 16.20 | 16.20 | 16.11 | 16.16 | 183,473 | +0.03(+0.21%) |
Mar 26, 2010 | 16.11 | 16.17 | 16.07 | 16.12 | 307,592 | +0.07(+0.46%) |
Mar 25, 2010 | 16.06 | 16.15 | 15.99 | 16.05 | 395,908 | +0.05(+0.32%) |
Mar 24, 2010 | 16.04 | 16.10 | 15.99 | 16.00 | 132,300 | -0.06(-0.40%) |
Mar 23, 2010 | 16.02 | 16.08 | 15.93 | 16.06 | 268,675 | +0.03(+0.19%) |
Mar 22, 2010 | 15.91 | 16.08 | 15.91 | 16.03 | 222,708 | +0.04(+0.25%) |
Mar 19, 2010 | 16.01 | 16.07 | 15.87 | 15.99 | 500,049 | +0.02(+0.12%) |
Mar 18, 2010 | 15.92 | 16.00 | 15.90 | 15.97 | 178,876 | +0.05(+0.34%) |
Mar 17, 2010 | 15.68 | 15.97 | 15.62 | 15.92 | 246,815 | +0.23(+1.46%) |
Mar 16, 2010 | 15.66 | 15.70 | 15.57 | 15.69 | 180,160 | +0.04(+0.27%) |
Mar 15, 2010 | 15.56 | 15.66 | 15.55 | 15.65 | 173,497 | +0.05(+0.34%) |
Mar 12, 2010 | 15.65 | 15.66 | 15.55 | 15.60 | 277,837 | +0.03(+0.20%) |
Mar 11, 2010 | 15.54 | 15.66 | 15.54 | 15.57 | 282,393 | -0.04(-0.23%) |
Mar 10, 2010 | 15.66 | 15.76 | 15.55 | 15.60 | 306,440 | -0.09(-0.59%) |
Mar 09, 2010 | 15.70 | 15.78 | 15.60 | 15.70 | 297,884 | -0.01(-0.09%) |
Mar 08, 2010 | 15.69 | 15.72 | 15.65 | 15.71 | 321,353 | +0.05(+0.29%) |
Mar 05, 2010 | 15.55 | 15.67 | 15.46 | 15.66 | 374,606 | +0.15(+0.98%) |
Mar 04, 2010 | 15.47 | 15.51 | 15.41 | 15.51 | 371,312 | +0.09(+0.59%) |
Mar 03, 2010 | 15.37 | 15.47 | 15.30 | 15.42 | 405,755 | +0.10(+0.63%) |
Mar 02, 2010 | 15.14 | 15.35 | 15.10 | 15.33 | 566,517 | +0.20(+1.32%) |
Mar 01, 2010 | 14.93 | 15.18 | 14.88 | 15.13 | 321,942 | +0.10(+0.64%) |
Feb 26, 2010 | 15.23 | 15.23 | 15.01 | 15.03 | 307,798 | -0.21(-1.37%) |
Feb 25, 2010 | 15.05 | 15.28 | 15.05 | 15.24 | 281,379 | +0.03(+0.17%) |
Feb 24, 2010 | 15.18 | 15.30 | 15.18 | 15.21 | 418,849 | +0.04(+0.26%) |
Feb 23, 2010 | 15.16 | 15.23 | 15.12 | 15.17 | 249,741 | +0.02(+0.13%) |
Feb 22, 2010 | 15.15 | 15.18 | 15.10 | 15.15 | 324,856 | +0.04(+0.24%) |
Feb 19, 2010 | 15.03 | 15.18 | 14.92 | 15.12 | 292,133 | +0.10(+0.66%) |
Feb 18, 2010 | 14.82 | 15.03 | 14.82 | 15.02 | 346,999 | +0.17(+1.14%) |
Feb 17, 2010 | 14.79 | 14.88 | 14.76 | 14.85 | 227,598 | +0.06(+0.44%) |
Feb 16, 2010 | 14.90 | 14.90 | 14.64 | 14.78 | 270,235 | +0.02(+0.15%) |
Feb 12, 2010 | 14.47 | 14.76 | 14.76 | 14.76 | 649,571 | +0.18(+1.24%) |
Feb 11, 2010 | 14.47 | 14.58 | 14.32 | 14.58 | 245,340 | +0.11(+0.74%) |
Feb 10, 2010 | 14.10 | 14.54 | 14.01 | 14.47 | 521,554 | +0.29(+2.03%) |
Feb 09, 2010 | 14.21 | 14.26 | 14.05 | 14.19 | 320,467 | +0.11(+0.78%) |
Feb 08, 2010 | 14.28 | 14.28 | 14.07 | 14.08 | 198,605 | -0.21(-1.50%) |
Feb 05, 2010 | 14.34 | 14.35 | 14.13 | 14.29 | 357,235 | +0.02(+0.12%) |
Feb 04, 2010 | 14.46 | 14.56 | 14.25 | 14.27 | 328,147 | -0.26(-1.79%) |
Feb 03, 2010 | 14.56 | 14.60 | 14.44 | 14.53 | 224,343 | -0.03(-0.17%) |
Feb 02, 2010 | 14.61 | 14.61 | 14.49 | 14.56 | 231,505 | +0.00(+0.00%) |