Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.59 | 23.65 | 22.46 | 22.56 | 88,606 | -1.07(-4.55%) |
Apr 29, 2010 | 23.30 | 23.95 | 23.24 | 23.64 | 63,513 | +0.55(+2.39%) |
Apr 28, 2010 | 23.42 | 23.55 | 23.04 | 23.08 | 33,394 | -0.27(-1.14%) |
Apr 27, 2010 | 23.26 | 23.67 | 22.96 | 23.35 | 61,035 | +0.02(+0.08%) |
Apr 26, 2010 | 23.21 | 23.78 | 23.21 | 23.33 | 38,762 | +0.03(+0.13%) |
Apr 23, 2010 | 23.82 | 23.82 | 23.21 | 23.30 | 45,807 | -0.52(-2.19%) |
Apr 22, 2010 | 22.87 | 23.89 | 22.70 | 23.82 | 37,241 | +0.69(+2.98%) |
Apr 21, 2010 | 23.46 | 23.67 | 23.03 | 23.13 | 63,626 | -0.28(-1.18%) |
Apr 20, 2010 | 23.59 | 23.62 | 23.10 | 23.41 | 56,905 | +0.53(+2.33%) |
Apr 19, 2010 | 22.44 | 23.17 | 22.44 | 22.88 | 54,841 | +0.20(+0.87%) |
Apr 16, 2010 | 22.52 | 22.88 | 22.40 | 22.68 | 58,319 | +0.16(+0.70%) |
Apr 15, 2010 | 22.55 | 22.59 | 22.44 | 22.52 | 33,213 | +0.03(+0.13%) |
Apr 14, 2010 | 22.29 | 22.63 | 22.28 | 22.49 | 57,198 | +0.41(+1.88%) |
Apr 13, 2010 | 22.21 | 22.26 | 21.97 | 22.08 | 28,193 | -0.25(-1.10%) |
Apr 12, 2010 | 21.84 | 22.49 | 21.84 | 22.32 | 75,080 | +0.56(+2.58%) |
Apr 09, 2010 | 21.65 | 21.83 | 21.46 | 21.76 | 21,192 | +0.17(+0.78%) |
Apr 08, 2010 | 21.67 | 21.82 | 21.56 | 21.60 | 148,369 | -0.11(-0.50%) |
Apr 07, 2010 | 21.42 | 21.78 | 21.42 | 21.70 | 45,404 | +0.12(+0.55%) |
Apr 06, 2010 | 21.45 | 21.68 | 21.29 | 21.59 | 88,524 | +0.03(+0.14%) |
Apr 05, 2010 | 21.18 | 21.63 | 21.18 | 21.56 | 76,334 | +0.39(+1.86%) |
Apr 01, 2010 | 20.90 | 21.16 | 21.16 | 21.16 | 75,585 | +0.45(+2.19%) |
Mar 31, 2010 | 21.07 | 21.45 | 20.70 | 20.71 | 68,569 | -0.38(-1.82%) |
Mar 30, 2010 | 21.18 | 21.43 | 20.73 | 21.09 | 29,223 | +0.01(+0.05%) |
Mar 29, 2010 | 21.13 | 21.44 | 20.97 | 21.08 | 34,896 | +0.12(+0.56%) |
Mar 26, 2010 | 20.66 | 21.15 | 20.66 | 20.96 | 65,944 | +0.35(+1.72%) |
Mar 25, 2010 | 20.98 | 21.16 | 20.57 | 20.61 | 46,919 | -0.14(-0.67%) |
Mar 24, 2010 | 20.87 | 20.97 | 20.58 | 20.75 | 45,871 | -0.15(-0.71%) |
Mar 23, 2010 | 20.68 | 21.12 | 20.61 | 20.90 | 60,826 | +0.25(+1.19%) |
Mar 22, 2010 | 20.45 | 20.80 | 20.45 | 20.65 | 72,065 | +0.12(+0.58%) |
Mar 19, 2010 | 20.13 | 20.56 | 19.92 | 20.53 | 189,277 | +0.54(+2.71%) |
Mar 18, 2010 | 19.92 | 20.06 | 19.92 | 19.99 | 50,852 | +0.03(+0.15%) |
Mar 17, 2010 | 20.12 | 20.25 | 19.91 | 19.96 | 21,722 | -0.05(-0.25%) |
Mar 16, 2010 | 19.88 | 20.06 | 19.71 | 20.01 | 44,565 | +0.23(+1.15%) |
Mar 15, 2010 | 19.74 | 19.86 | 19.74 | 19.78 | 123,349 | -0.08(-0.40%) |
Mar 12, 2010 | 19.90 | 20.01 | 19.57 | 19.86 | 63,450 | +0.00(+0.00%) |
Mar 11, 2010 | 19.54 | 20.00 | 19.41 | 19.86 | 95,806 | +0.23(+1.15%) |
Mar 10, 2010 | 19.59 | 19.80 | 19.55 | 19.63 | 44,341 | +0.09(+0.45%) |
Mar 09, 2010 | 18.98 | 19.59 | 18.98 | 19.55 | 43,090 | +0.45(+2.37%) |
Mar 08, 2010 | 19.34 | 19.34 | 19.08 | 19.09 | 63,723 | -0.20(-1.02%) |
Mar 05, 2010 | 19.07 | 19.31 | 18.97 | 19.29 | 56,406 | +0.32(+1.66%) |
Mar 04, 2010 | 19.02 | 19.14 | 18.63 | 18.97 | 39,034 | +0.05(+0.26%) |
Mar 03, 2010 | 18.68 | 19.00 | 18.58 | 18.92 | 74,139 | +0.25(+1.32%) |
Mar 02, 2010 | 18.09 | 18.87 | 18.09 | 18.68 | 84,149 | +0.68(+3.78%) |
Mar 01, 2010 | 17.35 | 18.63 | 17.34 | 18.00 | 150,617 | +0.76(+4.40%) |
Feb 26, 2010 | 17.34 | 17.68 | 16.87 | 17.24 | 153,747 | -0.07(-0.40%) |
Feb 25, 2010 | 16.40 | 17.31 | 16.40 | 17.31 | 234,312 | +0.67(+4.03%) |
Feb 24, 2010 | 16.56 | 16.89 | 16.54 | 16.64 | 85,221 | +0.14(+0.84%) |
Feb 23, 2010 | 14.83 | 16.86 | 16.20 | 16.50 | 196,557 | -0.48(-2.84%) |
Feb 22, 2010 | 17.15 | 17.25 | 16.98 | 16.98 | 214,924 | -0.26(-1.49%) |
Feb 19, 2010 | 17.05 | 17.32 | 16.95 | 17.24 | 104,615 | +0.21(+1.22%) |
Feb 18, 2010 | 16.94 | 17.11 | 16.81 | 17.03 | 52,859 | +0.07(+0.41%) |
Feb 17, 2010 | 16.89 | 17.19 | 16.85 | 16.96 | 23,366 | +0.23(+1.38%) |
Feb 16, 2010 | 16.70 | 17.10 | 16.63 | 16.73 | 42,891 | +0.19(+1.13%) |
Feb 12, 2010 | 16.46 | 16.54 | 16.54 | 16.54 | 18,037 | -0.14(-0.82%) |
Feb 11, 2010 | 16.20 | 16.76 | 16.20 | 16.68 | 61,137 | +0.38(+2.35%) |
Feb 10, 2010 | 16.33 | 16.45 | 16.15 | 16.30 | 55,958 | -0.21(-1.25%) |
Feb 09, 2010 | 16.28 | 16.82 | 16.10 | 16.51 | 48,672 | +0.46(+2.87%) |
Feb 08, 2010 | 16.67 | 16.83 | 15.94 | 16.04 | 59,702 | -0.63(-3.77%) |
Feb 05, 2010 | 16.46 | 17.03 | 16.14 | 16.67 | 47,583 | +0.27(+1.62%) |
Feb 04, 2010 | 17.27 | 17.27 | 16.22 | 16.41 | 86,809 | -0.78(-4.51%) |
Feb 03, 2010 | 17.39 | 17.57 | 17.10 | 17.18 | 75,321 | -0.26(-1.46%) |
Feb 02, 2010 | 17.41 | 17.63 | 17.27 | 17.44 | 81,763 | -0.01(-0.06%) |