Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.64 | 17.76 | 17.13 | 17.22 | 2,017,582 | -0.40(-2.29%) |
Apr 29, 2010 | 17.74 | 17.91 | 16.43 | 17.62 | 6,025,537 | -1.83(-9.41%) |
Apr 28, 2010 | 19.22 | 19.51 | 18.54 | 19.45 | 1,154,166 | +0.23(+1.21%) |
Apr 27, 2010 | 19.37 | 19.69 | 19.16 | 19.22 | 514,667 | -0.11(-0.56%) |
Apr 26, 2010 | 19.49 | 19.62 | 19.25 | 19.33 | 701,979 | -0.28(-1.44%) |
Apr 23, 2010 | 19.29 | 19.64 | 19.29 | 19.61 | 233,134 | +0.06(+0.32%) |
Apr 22, 2010 | 19.07 | 19.61 | 18.68 | 19.55 | 308,277 | +0.26(+1.37%) |
Apr 21, 2010 | 19.42 | 19.63 | 18.85 | 19.28 | 518,703 | -0.38(-1.93%) |
Apr 20, 2010 | 19.41 | 19.66 | 19.24 | 19.66 | 433,792 | +0.27(+1.38%) |
Apr 19, 2010 | 19.89 | 19.90 | 18.80 | 19.39 | 1,318,037 | -0.59(-2.93%) |
Apr 16, 2010 | 20.56 | 20.56 | 19.93 | 19.98 | 813,008 | -0.56(-2.72%) |
Apr 15, 2010 | 20.38 | 20.72 | 20.30 | 20.54 | 699,967 | +0.09(+0.42%) |
Apr 14, 2010 | 19.60 | 20.59 | 19.56 | 20.45 | 1,523,765 | +1.03(+5.30%) |
Apr 13, 2010 | 18.82 | 19.49 | 18.73 | 19.42 | 1,197,096 | +0.67(+3.55%) |
Apr 12, 2010 | 18.68 | 18.80 | 18.52 | 18.76 | 299,232 | +0.01(+0.05%) |
Apr 09, 2010 | 18.85 | 18.96 | 18.67 | 18.75 | 259,855 | -0.05(-0.26%) |
Apr 08, 2010 | 18.77 | 18.83 | 18.41 | 18.80 | 358,535 | +0.01(+0.07%) |
Apr 07, 2010 | 18.77 | 18.91 | 18.63 | 18.78 | 327,529 | -0.05(-0.29%) |
Apr 06, 2010 | 18.76 | 18.91 | 18.43 | 18.84 | 387,462 | +0.04(+0.24%) |
Apr 05, 2010 | 18.18 | 18.79 | 18.11 | 18.79 | 336,991 | +0.56(+3.07%) |
Apr 01, 2010 | 18.45 | 18.23 | 18.23 | 18.23 | 389,525 | -0.20(-1.09%) |
Mar 31, 2010 | 18.47 | 18.69 | 18.37 | 18.44 | 507,884 | -0.14(-0.77%) |
Mar 30, 2010 | 18.10 | 18.65 | 18.10 | 18.58 | 533,571 | +0.46(+2.54%) |
Mar 29, 2010 | 18.12 | 18.25 | 17.91 | 18.12 | 496,064 | -0.39(-2.10%) |
Mar 26, 2010 | 18.79 | 18.79 | 18.40 | 18.51 | 330,408 | -0.24(-1.29%) |
Mar 25, 2010 | 18.74 | 18.94 | 18.63 | 18.75 | 530,905 | +0.07(+0.38%) |
Mar 24, 2010 | 18.77 | 18.87 | 18.61 | 18.68 | 562,485 | -0.22(-1.16%) |
Mar 23, 2010 | 18.69 | 18.95 | 18.69 | 18.90 | 640,707 | +0.18(+0.98%) |
Mar 22, 2010 | 18.41 | 18.74 | 18.32 | 18.71 | 463,088 | +0.21(+1.14%) |
Mar 19, 2010 | 18.61 | 18.61 | 18.36 | 18.50 | 935,010 | -0.10(-0.53%) |
Mar 18, 2010 | 18.48 | 18.61 | 18.25 | 18.60 | 794,928 | +0.05(+0.29%) |
Mar 17, 2010 | 18.34 | 18.71 | 18.30 | 18.55 | 629,471 | +0.30(+1.62%) |
Mar 16, 2010 | 17.99 | 18.40 | 17.88 | 18.25 | 943,985 | +0.27(+1.49%) |
Mar 15, 2010 | 17.88 | 17.98 | 17.72 | 17.98 | 1,061,475 | +0.10(+0.58%) |
Mar 12, 2010 | 17.60 | 17.89 | 17.46 | 17.88 | 613,735 | +0.42(+2.41%) |
Mar 11, 2010 | 17.40 | 17.51 | 17.30 | 17.46 | 331,782 | -0.05(-0.31%) |
Mar 10, 2010 | 17.24 | 17.65 | 17.23 | 17.51 | 881,467 | +0.25(+1.45%) |
Mar 09, 2010 | 17.41 | 17.59 | 17.17 | 17.26 | 722,432 | -0.14(-0.82%) |
Mar 08, 2010 | 17.43 | 17.45 | 17.13 | 17.41 | 645,912 | +0.17(+0.99%) |
Mar 05, 2010 | 17.29 | 17.43 | 17.10 | 17.24 | 415,165 | -0.06(-0.34%) |
Mar 04, 2010 | 17.23 | 17.42 | 17.18 | 17.29 | 241,653 | +0.03(+0.18%) |
Mar 03, 2010 | 17.27 | 17.85 | 17.15 | 17.26 | 767,972 | -0.17(-0.98%) |
Mar 02, 2010 | 17.26 | 17.53 | 16.96 | 17.43 | 1,511,541 | +0.34(+1.99%) |
Mar 01, 2010 | 16.15 | 17.33 | 16.08 | 17.09 | 1,782,562 | +1.00(+6.23%) |
Feb 26, 2010 | 16.00 | 16.15 | 15.97 | 16.09 | 477,909 | +0.03(+0.17%) |
Feb 25, 2010 | 16.01 | 16.11 | 15.87 | 16.06 | 453,210 | -0.03(-0.17%) |
Feb 24, 2010 | 15.71 | 16.11 | 15.71 | 16.09 | 533,243 | +0.45(+2.86%) |
Feb 23, 2010 | 15.73 | 15.80 | 15.49 | 15.64 | 434,591 | -0.16(-0.99%) |
Feb 22, 2010 | 15.91 | 15.92 | 15.70 | 15.80 | 467,091 | -0.13(-0.81%) |
Feb 19, 2010 | 15.75 | 16.03 | 15.62 | 15.93 | 534,392 | +0.18(+1.16%) |
Feb 18, 2010 | 15.67 | 15.75 | 15.55 | 15.75 | 614,110 | +0.11(+0.69%) |
Feb 17, 2010 | 15.72 | 15.75 | 15.48 | 15.64 | 622,945 | -0.08(-0.54%) |
Feb 16, 2010 | 15.73 | 15.80 | 15.56 | 15.72 | 403,937 | +0.00(+0.00%) |
Feb 12, 2010 | 15.36 | 15.72 | 15.72 | 15.72 | 632,457 | +0.28(+1.79%) |
Feb 11, 2010 | 15.12 | 15.55 | 14.92 | 15.45 | 510,137 | +0.24(+1.59%) |
Feb 10, 2010 | 15.02 | 15.32 | 15.01 | 15.21 | 621,338 | +0.06(+0.38%) |
Feb 09, 2010 | 14.38 | 15.35 | 14.38 | 15.15 | 1,214,219 | +0.46(+3.16%) |
Feb 08, 2010 | 14.64 | 15.01 | 14.62 | 14.68 | 877,492 | -0.05(-0.36%) |
Feb 05, 2010 | 14.79 | 15.23 | 14.51 | 14.74 | 1,207,946 | +0.18(+1.26%) |
Feb 04, 2010 | 14.81 | 14.91 | 13.85 | 14.55 | 2,065,587 | +0.22(+1.56%) |
Feb 03, 2010 | 14.24 | 14.37 | 14.03 | 14.33 | 311,743 | +0.02(+0.16%) |
Feb 02, 2010 | 14.25 | 14.47 | 14.14 | 14.31 | 263,116 | +0.02(+0.16%) |