Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.01 | 17.01 | 16.49 | 16.59 | 851,355 | -0.47(-2.75%) |
Apr 29, 2010 | 17.03 | 17.09 | 16.82 | 17.06 | 624,819 | +0.11(+0.65%) |
Apr 28, 2010 | 17.29 | 17.47 | 16.89 | 16.95 | 1,075,028 | -0.18(-1.05%) |
Apr 27, 2010 | 17.27 | 17.66 | 17.06 | 17.13 | 1,416,614 | -0.16(-0.93%) |
Apr 26, 2010 | 17.30 | 17.49 | 16.98 | 17.29 | 891,719 | -0.07(-0.40%) |
Apr 23, 2010 | 17.24 | 17.50 | 16.73 | 17.36 | 2,640,263 | -0.52(-2.91%) |
Apr 22, 2010 | 16.98 | 17.90 | 16.67 | 17.88 | 1,270,348 | +0.68(+3.95%) |
Apr 21, 2010 | 17.65 | 17.81 | 17.19 | 17.20 | 1,799,614 | -0.49(-2.77%) |
Apr 20, 2010 | 17.20 | 17.69 | 17.19 | 17.69 | 798,221 | +0.51(+2.97%) |
Apr 19, 2010 | 17.45 | 17.67 | 16.88 | 17.18 | 1,239,349 | -0.39(-2.22%) |
Apr 16, 2010 | 17.67 | 17.74 | 17.17 | 17.57 | 1,132,137 | -0.10(-0.57%) |
Apr 15, 2010 | 17.90 | 17.97 | 17.63 | 17.67 | 437,947 | -0.24(-1.34%) |
Apr 14, 2010 | 17.22 | 18.00 | 17.22 | 17.91 | 940,095 | +0.83(+4.86%) |
Apr 13, 2010 | 16.78 | 17.13 | 16.60 | 17.08 | 691,358 | +0.22(+1.30%) |
Apr 12, 2010 | 16.89 | 16.91 | 16.61 | 16.86 | 648,438 | -0.02(-0.12%) |
Apr 09, 2010 | 16.80 | 16.88 | 16.70 | 16.88 | 689,040 | +0.10(+0.60%) |
Apr 08, 2010 | 16.82 | 16.87 | 16.45 | 16.78 | 912,336 | -0.15(-0.89%) |
Apr 07, 2010 | 16.95 | 17.09 | 16.75 | 16.93 | 522,069 | -0.08(-0.47%) |
Apr 06, 2010 | 17.27 | 17.29 | 17.00 | 17.01 | 747,552 | -0.30(-1.73%) |
Apr 05, 2010 | 17.20 | 17.50 | 17.03 | 17.31 | 566,139 | +0.16(+0.93%) |
Apr 01, 2010 | 17.44 | 17.15 | 17.15 | 17.15 | 604,500 | -0.19(-1.10%) |
Mar 31, 2010 | 17.18 | 17.66 | 17.13 | 17.34 | 1,477,594 | +0.09(+0.52%) |
Mar 30, 2010 | 16.71 | 17.27 | 16.70 | 17.25 | 1,705,406 | +0.63(+3.79%) |
Mar 29, 2010 | 16.69 | 16.72 | 16.51 | 16.62 | 776,681 | +0.02(+0.12%) |
Mar 26, 2010 | 16.58 | 16.90 | 16.53 | 16.60 | 734,698 | +0.03(+0.18%) |
Mar 25, 2010 | 16.33 | 16.62 | 16.21 | 16.57 | 1,892,268 | +0.38(+2.35%) |
Mar 24, 2010 | 16.56 | 16.58 | 16.17 | 16.19 | 662,799 | -0.33(-2.00%) |
Mar 23, 2010 | 15.90 | 16.55 | 15.87 | 16.52 | 1,086,242 | +0.60(+3.77%) |
Mar 22, 2010 | 15.93 | 16.11 | 15.83 | 15.92 | 1,117,251 | -0.07(-0.44%) |
Mar 19, 2010 | 16.75 | 16.75 | 15.94 | 15.99 | 1,208,287 | -0.65(-3.91%) |
Mar 18, 2010 | 16.74 | 16.85 | 16.49 | 16.64 | 415,960 | -0.15(-0.89%) |
Mar 17, 2010 | 16.65 | 16.84 | 16.52 | 16.79 | 560,503 | +0.14(+0.84%) |
Mar 16, 2010 | 16.24 | 16.71 | 16.21 | 16.65 | 375,643 | +0.42(+2.59%) |
Mar 15, 2010 | 16.27 | 16.50 | 16.16 | 16.23 | 601,719 | -0.40(-2.41%) |
Mar 12, 2010 | 16.72 | 16.72 | 16.37 | 16.63 | 364,409 | +0.02(+0.12%) |
Mar 11, 2010 | 16.69 | 16.69 | 16.37 | 16.61 | 451,821 | -0.21(-1.25%) |
Mar 10, 2010 | 16.69 | 17.00 | 16.60 | 16.82 | 529,194 | +0.11(+0.66%) |
Mar 09, 2010 | 16.74 | 16.95 | 16.63 | 16.71 | 456,725 | -0.13(-0.77%) |
Mar 08, 2010 | 16.86 | 17.00 | 16.71 | 16.84 | 450,768 | +0.03(+0.18%) |
Mar 05, 2010 | 16.43 | 16.89 | 16.37 | 16.81 | 986,691 | +0.41(+2.50%) |
Mar 04, 2010 | 16.30 | 16.40 | 16.15 | 16.40 | 549,284 | +0.13(+0.80%) |
Mar 03, 2010 | 16.40 | 16.54 | 16.14 | 16.27 | 498,756 | -0.06(-0.37%) |
Mar 02, 2010 | 16.03 | 16.47 | 15.94 | 16.33 | 876,757 | +0.32(+2.00%) |
Mar 01, 2010 | 15.54 | 16.01 | 15.49 | 16.01 | 882,689 | +0.50(+3.22%) |
Feb 26, 2010 | 15.69 | 15.69 | 15.42 | 15.51 | 719,355 | -0.12(-0.77%) |
Feb 25, 2010 | 15.63 | 15.77 | 15.27 | 15.63 | 1,033,120 | -0.22(-1.39%) |
Feb 24, 2010 | 16.11 | 16.31 | 15.79 | 15.85 | 897,272 | -0.25(-1.55%) |
Feb 23, 2010 | 16.02 | 16.18 | 15.85 | 16.10 | 1,101,927 | +0.01(+0.06%) |
Feb 22, 2010 | 16.18 | 16.33 | 16.04 | 16.09 | 947,915 | -0.03(-0.19%) |
Feb 19, 2010 | 15.99 | 16.24 | 15.92 | 16.12 | 562,275 | +0.14(+0.88%) |
Feb 18, 2010 | 16.00 | 16.07 | 15.87 | 15.98 | 779,239 | -0.04(-0.25%) |
Feb 17, 2010 | 16.07 | 16.15 | 15.86 | 16.02 | 920,408 | +0.00(+0.00%) |
Feb 16, 2010 | 15.46 | 16.06 | 15.33 | 16.02 | 767,785 | +0.67(+4.36%) |
Feb 12, 2010 | 15.10 | 15.35 | 15.35 | 15.35 | 670,800 | +0.10(+0.66%) |
Feb 11, 2010 | 15.02 | 15.30 | 14.79 | 15.25 | 507,218 | +0.14(+0.93%) |
Feb 10, 2010 | 15.15 | 15.29 | 14.82 | 15.11 | 560,229 | -0.13(-0.85%) |
Feb 09, 2010 | 15.16 | 15.46 | 15.00 | 15.24 | 739,623 | +0.26(+1.74%) |
Feb 08, 2010 | 15.19 | 15.27 | 14.92 | 14.98 | 535,084 | -0.24(-1.58%) |
Feb 05, 2010 | 14.99 | 15.26 | 14.67 | 15.22 | 667,628 | +0.21(+1.40%) |
Feb 04, 2010 | 15.56 | 15.56 | 14.93 | 15.01 | 1,214,404 | -0.70(-4.46%) |
Feb 03, 2010 | 15.59 | 15.81 | 15.45 | 15.71 | 620,291 | +0.01(+0.06%) |
Feb 02, 2010 | 15.50 | 16.02 | 15.34 | 15.70 | 1,336,799 | +0.17(+1.09%) |