Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.77 | 18.77 | 18.02 | 18.08 | 394,328 | -0.75(-3.99%) |
Apr 29, 2010 | 18.46 | 18.98 | 18.34 | 18.83 | 342,215 | +0.49(+2.67%) |
Apr 28, 2010 | 18.09 | 18.55 | 17.69 | 18.34 | 558,003 | +0.41(+2.26%) |
Apr 27, 2010 | 18.10 | 18.25 | 17.73 | 17.94 | 441,904 | -0.14(-0.75%) |
Apr 26, 2010 | 18.14 | 18.26 | 17.96 | 18.07 | 208,862 | -0.06(-0.35%) |
Apr 23, 2010 | 18.03 | 18.15 | 17.75 | 18.14 | 386,328 | +0.11(+0.62%) |
Apr 22, 2010 | 17.54 | 18.15 | 17.33 | 18.03 | 353,018 | +0.33(+1.84%) |
Apr 21, 2010 | 17.58 | 17.72 | 17.43 | 17.70 | 161,985 | +0.12(+0.68%) |
Apr 20, 2010 | 17.58 | 17.65 | 17.40 | 17.58 | 117,695 | +0.03(+0.18%) |
Apr 19, 2010 | 17.45 | 17.55 | 17.04 | 17.55 | 247,260 | +0.08(+0.46%) |
Apr 16, 2010 | 17.49 | 17.58 | 17.26 | 17.47 | 362,373 | +0.00(+0.00%) |
Apr 15, 2010 | 17.13 | 17.52 | 16.94 | 17.47 | 265,368 | +0.29(+1.67%) |
Apr 14, 2010 | 16.96 | 17.35 | 16.87 | 17.18 | 279,191 | +0.25(+1.46%) |
Apr 13, 2010 | 16.89 | 17.02 | 16.75 | 16.94 | 233,262 | +0.08(+0.47%) |
Apr 12, 2010 | 16.68 | 16.90 | 16.57 | 16.86 | 321,077 | +0.14(+0.81%) |
Apr 09, 2010 | 16.68 | 16.95 | 16.59 | 16.72 | 424,677 | +0.09(+0.53%) |
Apr 08, 2010 | 16.59 | 16.66 | 16.31 | 16.63 | 450,261 | -0.02(-0.10%) |
Apr 07, 2010 | 16.79 | 16.96 | 16.47 | 16.65 | 599,854 | -0.21(-1.23%) |
Apr 06, 2010 | 16.78 | 16.98 | 16.74 | 16.86 | 238,109 | -0.02(-0.09%) |
Apr 05, 2010 | 16.70 | 16.87 | 16.55 | 16.87 | 164,111 | +0.16(+0.95%) |
Apr 01, 2010 | 16.66 | 16.71 | 16.71 | 16.71 | 200,039 | +0.00(+0.00%) |
Mar 31, 2010 | 16.96 | 17.11 | 16.68 | 16.71 | 311,668 | -0.33(-1.92%) |
Mar 30, 2010 | 16.91 | 17.15 | 16.84 | 17.04 | 156,939 | +0.13(+0.75%) |
Mar 29, 2010 | 16.89 | 17.08 | 16.66 | 16.91 | 180,022 | +0.00(+0.00%) |
Mar 26, 2010 | 17.02 | 17.05 | 16.76 | 16.91 | 222,505 | -0.02(-0.09%) |
Mar 25, 2010 | 17.14 | 17.21 | 16.91 | 16.93 | 324,128 | -0.10(-0.56%) |
Mar 24, 2010 | 17.29 | 17.29 | 17.00 | 17.02 | 231,661 | -0.30(-1.75%) |
Mar 23, 2010 | 17.30 | 17.39 | 17.14 | 17.33 | 178,730 | -0.02(-0.09%) |
Mar 22, 2010 | 17.38 | 17.52 | 17.21 | 17.34 | 389,644 | -0.15(-0.86%) |
Mar 19, 2010 | 17.68 | 17.68 | 17.32 | 17.49 | 469,880 | -0.09(-0.50%) |
Mar 18, 2010 | 17.44 | 17.74 | 17.33 | 17.58 | 216,279 | +0.13(+0.73%) |
Mar 17, 2010 | 17.41 | 17.64 | 17.34 | 17.45 | 258,571 | +0.11(+0.64%) |
Mar 16, 2010 | 17.25 | 17.38 | 17.08 | 17.34 | 200,837 | +0.10(+0.55%) |
Mar 15, 2010 | 17.06 | 17.29 | 16.87 | 17.25 | 467,065 | +0.18(+1.07%) |
Mar 12, 2010 | 16.82 | 17.08 | 16.70 | 17.06 | 1,083,154 | +0.36(+2.14%) |
Mar 11, 2010 | 16.70 | 16.76 | 16.59 | 16.70 | 189,294 | -0.02(-0.14%) |
Mar 10, 2010 | 16.63 | 16.73 | 16.37 | 16.73 | 234,419 | +0.05(+0.29%) |
Mar 09, 2010 | 16.49 | 16.74 | 16.45 | 16.68 | 536,194 | +0.19(+1.16%) |
Mar 08, 2010 | 16.53 | 16.55 | 16.31 | 16.49 | 234,069 | +0.02(+0.10%) |
Mar 05, 2010 | 16.24 | 16.52 | 16.22 | 16.47 | 488,343 | +0.24(+1.47%) |
Mar 04, 2010 | 16.18 | 16.27 | 16.08 | 16.24 | 554,198 | +0.02(+0.10%) |
Mar 03, 2010 | 16.26 | 16.56 | 16.17 | 16.22 | 760,698 | -0.08(-0.49%) |
Mar 02, 2010 | 16.36 | 16.40 | 16.16 | 16.30 | 865,986 | +0.00(+0.00%) |
Mar 01, 2010 | 16.04 | 16.45 | 16.04 | 16.30 | 564,675 | +0.26(+1.64%) |
Feb 26, 2010 | 15.85 | 16.18 | 15.71 | 16.04 | 659,247 | +0.17(+1.05%) |
Feb 25, 2010 | 15.43 | 15.98 | 15.41 | 15.87 | 4,774,357 | +0.30(+1.94%) |
Feb 24, 2010 | 15.92 | 16.05 | 15.56 | 15.57 | 1,463,657 | -1.00(-6.05%) |
Feb 23, 2010 | 16.70 | 16.71 | 16.20 | 16.57 | 297,156 | -0.13(-0.76%) |
Feb 22, 2010 | 16.80 | 16.90 | 16.65 | 16.70 | 115,198 | -0.10(-0.62%) |
Feb 19, 2010 | 16.63 | 16.98 | 16.63 | 16.80 | 245,728 | +0.17(+1.00%) |
Feb 18, 2010 | 16.22 | 16.65 | 16.19 | 16.63 | 214,728 | +0.36(+2.20%) |
Feb 17, 2010 | 16.16 | 16.29 | 16.08 | 16.27 | 171,313 | +0.11(+0.69%) |
Feb 16, 2010 | 16.04 | 16.22 | 16.03 | 16.16 | 139,948 | +0.17(+1.04%) |
Feb 12, 2010 | 15.83 | 16.00 | 16.00 | 16.00 | 254,070 | +0.02(+0.10%) |
Feb 11, 2010 | 15.72 | 16.03 | 15.62 | 15.98 | 264,990 | +0.21(+1.36%) |
Feb 10, 2010 | 15.96 | 16.06 | 15.73 | 15.77 | 266,211 | -0.29(-1.78%) |
Feb 09, 2010 | 16.07 | 16.16 | 15.81 | 16.05 | 256,629 | +0.07(+0.45%) |
Feb 08, 2010 | 16.24 | 16.26 | 15.98 | 15.98 | 178,583 | -0.21(-1.33%) |
Feb 05, 2010 | 16.31 | 16.45 | 16.12 | 16.20 | 374,970 | -0.07(-0.44%) |
Feb 04, 2010 | 16.20 | 16.44 | 16.12 | 16.27 | 475,250 | -0.06(-0.34%) |
Feb 03, 2010 | 15.72 | 16.47 | 15.48 | 16.32 | 546,166 | +0.58(+3.69%) |
Feb 02, 2010 | 15.50 | 15.81 | 15.32 | 15.74 | 482,025 | +0.24(+1.54%) |