Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.44 | 17.52 | 17.23 | 17.24 | 308,186 | -0.10(-0.59%) |
Apr 29, 2010 | 17.28 | 17.42 | 17.19 | 17.34 | 335,488 | +0.27(+1.60%) |
Apr 28, 2010 | 17.21 | 17.21 | 16.88 | 17.07 | 360,900 | +0.11(+0.63%) |
Apr 27, 2010 | 17.34 | 17.43 | 16.96 | 16.96 | 2,155 | -0.58(-3.31%) |
Apr 26, 2010 | 17.62 | 17.64 | 17.53 | 17.54 | 198,181 | -0.02(-0.11%) |
Apr 23, 2010 | 17.38 | 17.57 | 17.31 | 17.56 | 198,802 | +0.12(+0.70%) |
Apr 22, 2010 | 17.30 | 17.45 | 17.19 | 17.44 | 215,822 | -0.04(-0.22%) |
Apr 21, 2010 | 17.52 | 17.52 | 17.36 | 17.48 | 260,760 | +0.02(+0.14%) |
Apr 20, 2010 | 17.31 | 17.48 | 17.41 | 17.45 | 292,036 | +0.14(+0.82%) |
Apr 19, 2010 | 17.28 | 17.33 | 17.14 | 17.31 | 222,658 | -0.09(-0.50%) |
Apr 16, 2010 | 17.70 | 17.71 | 17.37 | 17.40 | 429,382 | -0.39(-2.17%) |
Apr 15, 2010 | 17.76 | 17.82 | 17.72 | 17.79 | 265,482 | +0.01(+0.05%) |
Apr 14, 2010 | 17.72 | 17.82 | 17.67 | 17.78 | 424,105 | +0.22(+1.28%) |
Apr 13, 2010 | 17.60 | 17.61 | 17.45 | 17.55 | 376,847 | +0.01(+0.06%) |
Apr 12, 2010 | 17.56 | 17.58 | 17.51 | 17.54 | 179,508 | -0.01(-0.06%) |
Apr 09, 2010 | 17.44 | 17.55 | 17.36 | 17.55 | 281,422 | +0.19(+1.07%) |
Apr 08, 2010 | 17.25 | 17.38 | 17.17 | 17.37 | 203,647 | +0.13(+0.73%) |
Apr 07, 2010 | 17.43 | 17.43 | 17.24 | 17.24 | 252,622 | -0.28(-1.59%) |
Apr 06, 2010 | 17.44 | 17.53 | 17.31 | 17.52 | 272,913 | -0.01(-0.06%) |
Apr 05, 2010 | 17.45 | 17.54 | 17.41 | 17.53 | 447,210 | +0.09(+0.53%) |
Apr 01, 2010 | 17.32 | 17.44 | 17.44 | 17.44 | 804,826 | +0.33(+1.94%) |
Mar 31, 2010 | 17.23 | 17.25 | 17.10 | 17.10 | 448,182 | -0.17(-0.96%) |
Mar 30, 2010 | 17.39 | 17.39 | 17.23 | 17.27 | 168,351 | -0.05(-0.28%) |
Mar 29, 2010 | 17.12 | 17.32 | 17.12 | 17.32 | 366,501 | +0.36(+2.13%) |
Mar 26, 2010 | 16.90 | 17.04 | 16.89 | 16.96 | 241,124 | +0.20(+1.16%) |
Mar 25, 2010 | 16.96 | 16.98 | 16.75 | 16.76 | 196,895 | -0.01(-0.09%) |
Mar 24, 2010 | 16.81 | 16.82 | 16.70 | 16.78 | 452,204 | -0.26(-1.52%) |
Mar 23, 2010 | 17.00 | 17.04 | 16.89 | 17.04 | 363,521 | -0.04(-0.26%) |
Mar 22, 2010 | 16.85 | 17.09 | 16.84 | 17.08 | 242,522 | +0.11(+0.66%) |
Mar 19, 2010 | 17.24 | 17.24 | 16.97 | 16.97 | 295,734 | -0.28(-1.62%) |
Mar 18, 2010 | 17.29 | 17.30 | 17.19 | 17.25 | 607,919 | -0.04(-0.23%) |
Mar 17, 2010 | 17.31 | 17.36 | 17.26 | 17.29 | 539,988 | -0.02(-0.11%) |
Mar 16, 2010 | 17.11 | 17.30 | 17.02 | 17.30 | 739,326 | +0.29(+1.68%) |
Mar 15, 2010 | 16.90 | 17.02 | 16.90 | 17.02 | 249,399 | +0.03(+0.17%) |
Mar 12, 2010 | 17.12 | 17.12 | 16.97 | 16.99 | 379,059 | +0.01(+0.06%) |
Mar 11, 2010 | 16.87 | 17.01 | 16.84 | 16.98 | 247,566 | +0.12(+0.69%) |
Mar 10, 2010 | 16.98 | 17.03 | 16.84 | 16.86 | 977,102 | -0.16(-0.91%) |
Mar 09, 2010 | 16.96 | 17.13 | 16.96 | 17.02 | 714,144 | -0.02(-0.11%) |
Mar 08, 2010 | 17.13 | 17.18 | 17.04 | 17.04 | 266,358 | -0.08(-0.48%) |
Mar 05, 2010 | 16.93 | 17.13 | 16.90 | 17.12 | 335,975 | +0.34(+2.05%) |
Mar 04, 2010 | 16.84 | 16.88 | 16.72 | 16.78 | 329,692 | -0.02(-0.12%) |
Mar 03, 2010 | 16.84 | 16.93 | 16.78 | 16.79 | 458,342 | -0.05(-0.32%) |
Mar 02, 2010 | 16.72 | 16.85 | 16.72 | 16.85 | 242,333 | +0.25(+1.52%) |
Mar 01, 2010 | 16.53 | 16.64 | 16.50 | 16.60 | 428,560 | +0.14(+0.86%) |
Feb 26, 2010 | 16.32 | 16.50 | 16.26 | 16.46 | 342,100 | +0.14(+0.83%) |
Feb 25, 2010 | 16.15 | 16.34 | 16.03 | 16.32 | 320,167 | -0.07(-0.44%) |
Feb 24, 2010 | 16.30 | 16.45 | 16.29 | 16.39 | 264,047 | +0.16(+0.96%) |
Feb 23, 2010 | 16.37 | 16.46 | 16.17 | 16.24 | 258,110 | -0.14(-0.86%) |
Feb 22, 2010 | 16.40 | 16.43 | 16.28 | 16.38 | 286,047 | +0.04(+0.27%) |
Feb 19, 2010 | 16.25 | 16.39 | 16.18 | 16.33 | 205,565 | -0.16(-0.97%) |
Feb 18, 2010 | 16.28 | 16.49 | 16.28 | 16.49 | 313,569 | +0.09(+0.56%) |
Feb 17, 2010 | 16.45 | 16.45 | 16.33 | 16.40 | 279,854 | +0.03(+0.21%) |
Feb 16, 2010 | 16.25 | 16.44 | 16.15 | 16.37 | 253,482 | +0.22(+1.35%) |
Feb 12, 2010 | 16.04 | 16.15 | 16.15 | 16.15 | 302,224 | -0.10(-0.63%) |
Feb 11, 2010 | 16.05 | 16.31 | 15.98 | 16.25 | 332,807 | +0.12(+0.72%) |
Feb 10, 2010 | 16.17 | 16.24 | 16.01 | 16.13 | 208,742 | -0.02(-0.12%) |
Feb 09, 2010 | 16.13 | 16.27 | 15.91 | 16.15 | 282,294 | +0.36(+2.31%) |
Feb 08, 2010 | 15.96 | 16.08 | 15.79 | 15.79 | 394,712 | -0.38(-2.37%) |
Feb 05, 2010 | 16.06 | 16.18 | 15.79 | 16.17 | 1,228,774 | +0.02(+0.12%) |
Feb 04, 2010 | 16.40 | 16.51 | 16.14 | 16.15 | 985,435 | -0.44(-2.67%) |
Feb 03, 2010 | 16.60 | 16.70 | 16.55 | 16.60 | 1,117,835 | -0.25(-1.48%) |
Feb 02, 2010 | 16.62 | 16.86 | 16.48 | 16.85 | 752,195 | +0.38(+2.31%) |