Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.53 | 16.60 | 16.48 | 16.60 | 328,268 | +0.05(+0.30%) |
Apr 29, 2010 | 16.62 | 16.62 | 16.50 | 16.55 | 252,917 | +0.05(+0.30%) |
Apr 28, 2010 | 16.42 | 16.50 | 16.42 | 16.50 | 307,286 | +0.09(+0.55%) |
Apr 27, 2010 | 16.46 | 16.55 | 16.32 | 16.41 | 431,684 | -0.08(-0.49%) |
Apr 26, 2010 | 16.55 | 16.58 | 16.43 | 16.49 | 307,260 | -0.06(-0.36%) |
Apr 23, 2010 | 16.33 | 16.55 | 16.33 | 16.55 | 326,382 | +0.19(+1.16%) |
Apr 22, 2010 | 16.40 | 16.54 | 16.27 | 16.36 | 356,716 | -0.08(-0.49%) |
Apr 21, 2010 | 16.54 | 16.63 | 16.33 | 16.44 | 395,781 | -0.10(-0.60%) |
Apr 20, 2010 | 16.37 | 16.67 | 16.37 | 16.54 | 578,770 | +0.18(+1.10%) |
Apr 19, 2010 | 16.22 | 16.42 | 16.22 | 16.36 | 332,032 | +0.12(+0.74%) |
Apr 16, 2010 | 16.12 | 16.28 | 16.11 | 16.24 | 423,990 | +0.09(+0.56%) |
Apr 15, 2010 | 16.13 | 16.17 | 16.08 | 16.15 | 420,669 | +0.04(+0.25%) |
Apr 14, 2010 | 16.13 | 16.17 | 16.06 | 16.11 | 462,090 | +0.02(+0.12%) |
Apr 13, 2010 | 15.98 | 16.10 | 15.98 | 16.09 | 334,052 | +0.10(+0.63%) |
Apr 12, 2010 | 16.00 | 16.08 | 15.98 | 15.99 | 290,346 | -0.03(-0.19%) |
Apr 09, 2010 | 15.97 | 16.02 | 15.92 | 16.02 | 320,626 | +0.08(+0.50%) |
Apr 08, 2010 | 15.87 | 15.95 | 15.87 | 15.94 | 328,288 | -0.04(-0.25%) |
Apr 07, 2010 | 15.99 | 16.00 | 15.90 | 15.98 | 586,264 | +0.02(+0.13%) |
Apr 06, 2010 | 15.90 | 15.99 | 15.90 | 15.96 | 474,618 | +0.03(+0.19%) |
Apr 05, 2010 | 15.98 | 15.98 | 15.88 | 15.93 | 340,729 | -0.01(-0.06%) |
Apr 01, 2010 | 15.93 | 15.94 | 15.94 | 15.94 | 295,900 | +0.03(+0.19%) |
Mar 31, 2010 | 15.84 | 15.94 | 15.84 | 15.91 | 294,167 | +0.04(+0.25%) |
Mar 30, 2010 | 15.84 | 15.94 | 15.80 | 15.87 | 292,526 | +0.01(+0.06%) |
Mar 29, 2010 | 15.90 | 15.91 | 15.79 | 15.86 | 305,294 | -0.03(-0.19%) |
Mar 26, 2010 | 15.82 | 15.90 | 15.73 | 15.89 | 365,424 | +0.10(+0.63%) |
Mar 25, 2010 | 15.79 | 15.82 | 15.72 | 15.79 | 413,574 | +0.09(+0.57%) |
Mar 24, 2010 | 15.65 | 15.78 | 15.65 | 15.70 | 591,716 | +0.03(+0.19%) |
Mar 23, 2010 | 15.56 | 15.68 | 15.56 | 15.67 | 280,613 | +0.12(+0.77%) |
Mar 22, 2010 | 15.41 | 15.62 | 15.33 | 15.55 | 305,628 | +0.05(+0.32%) |
Mar 19, 2010 | 15.64 | 15.72 | 15.50 | 15.50 | 463,993 | -0.16(-1.02%) |
Mar 18, 2010 | 15.66 | 15.72 | 15.62 | 15.66 | 320,902 | +0.02(+0.10%) |
Mar 17, 2010 | 15.69 | 15.77 | 15.61 | 15.64 | 382,393 | -0.07(-0.41%) |
Mar 16, 2010 | 15.80 | 15.80 | 15.65 | 15.71 | 400,021 | -0.12(-0.76%) |
Mar 15, 2010 | 15.76 | 15.83 | 15.70 | 15.83 | 448,765 | +0.07(+0.44%) |
Mar 12, 2010 | 15.72 | 15.79 | 15.68 | 15.76 | 309,276 | +0.11(+0.70%) |
Mar 11, 2010 | 15.62 | 15.75 | 15.62 | 15.65 | 363,885 | +0.04(+0.26%) |
Mar 10, 2010 | 15.61 | 15.67 | 15.59 | 15.61 | 356,811 | -0.01(-0.06%) |
Mar 09, 2010 | 15.62 | 15.67 | 15.55 | 15.62 | 352,384 | -0.02(-0.13%) |
Mar 08, 2010 | 15.64 | 15.70 | 15.53 | 15.64 | 316,645 | +0.04(+0.26%) |
Mar 05, 2010 | 15.54 | 15.75 | 15.49 | 15.60 | 316,859 | +0.12(+0.78%) |
Mar 04, 2010 | 15.49 | 15.55 | 15.45 | 15.48 | 371,347 | -0.02(-0.10%) |
Mar 03, 2010 | 15.52 | 15.65 | 15.45 | 15.50 | 450,118 | -0.06(-0.41%) |
Mar 02, 2010 | 15.48 | 15.56 | 15.40 | 15.56 | 627,994 | +0.12(+0.78%) |
Mar 01, 2010 | 15.32 | 15.52 | 15.31 | 15.44 | 761,700 | +0.18(+1.18%) |
Feb 26, 2010 | 15.77 | 15.77 | 15.21 | 15.26 | 1,656,627 | -0.45(-2.86%) |
Feb 25, 2010 | 15.86 | 16.06 | 15.61 | 15.71 | 716,183 | -0.30(-1.86%) |
Feb 24, 2010 | 15.85 | 16.01 | 15.84 | 16.01 | 492,520 | +0.19(+1.19%) |
Feb 23, 2010 | 15.72 | 15.82 | 15.68 | 15.82 | 430,297 | +0.06(+0.38%) |
Feb 22, 2010 | 15.79 | 15.83 | 15.68 | 15.76 | 434,319 | -0.03(-0.19%) |
Feb 19, 2010 | 15.75 | 15.80 | 15.65 | 15.79 | 400,227 | +0.13(+0.83%) |
Feb 18, 2010 | 15.70 | 15.72 | 15.60 | 15.66 | 339,666 | -0.03(-0.19%) |
Feb 17, 2010 | 16.00 | 16.00 | 15.63 | 15.69 | 463,074 | -0.05(-0.32%) |
Feb 16, 2010 | 15.52 | 15.80 | 15.50 | 15.74 | 582,296 | +0.29(+1.88%) |
Feb 12, 2010 | 15.42 | 15.45 | 15.45 | 15.45 | 269,000 | -0.03(-0.19%) |
Feb 11, 2010 | 15.42 | 15.56 | 15.36 | 15.48 | 238,457 | +0.02(+0.13%) |
Feb 10, 2010 | 15.36 | 15.59 | 15.36 | 15.46 | 317,851 | +0.07(+0.45%) |
Feb 09, 2010 | 15.11 | 15.44 | 15.10 | 15.39 | 391,673 | +0.32(+2.10%) |
Feb 08, 2010 | 15.36 | 15.39 | 15.03 | 15.07 | 416,651 | -0.43(-2.75%) |
Feb 05, 2010 | 15.45 | 15.52 | 14.59 | 15.50 | 681,562 | +0.08(+0.52%) |
Feb 04, 2010 | 15.78 | 15.84 | 15.41 | 15.42 | 409,371 | -0.43(-2.71%) |
Feb 03, 2010 | 15.83 | 15.85 | 15.76 | 15.85 | 293,846 | +0.01(+0.06%) |
Feb 02, 2010 | 15.80 | 15.84 | 15.74 | 15.84 | 498,149 | +0.07(+0.44%) |