Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.02 | 19.02 | 18.14 | 18.17 | 966,852 | -0.88(-4.62%) |
Apr 29, 2010 | 18.93 | 19.09 | 18.57 | 19.05 | 452,429 | +0.29(+1.55%) |
Apr 28, 2010 | 18.80 | 19.00 | 18.53 | 18.76 | 404,006 | +0.13(+0.70%) |
Apr 27, 2010 | 19.05 | 19.26 | 18.56 | 18.63 | 860,860 | -0.54(-2.82%) |
Apr 26, 2010 | 19.04 | 19.33 | 18.99 | 19.17 | 854,846 | +0.14(+0.74%) |
Apr 23, 2010 | 19.20 | 19.37 | 18.89 | 19.03 | 730,307 | -0.21(-1.09%) |
Apr 22, 2010 | 18.60 | 19.27 | 18.26 | 19.24 | 871,840 | +0.46(+2.45%) |
Apr 21, 2010 | 19.18 | 19.28 | 18.54 | 18.78 | 596,406 | -0.35(-1.83%) |
Apr 20, 2010 | 18.75 | 19.14 | 18.75 | 19.13 | 665,965 | +0.47(+2.52%) |
Apr 19, 2010 | 18.84 | 18.96 | 18.30 | 18.66 | 847,978 | -0.19(-1.01%) |
Apr 16, 2010 | 19.14 | 19.32 | 18.61 | 18.85 | 1,258,514 | -0.34(-1.77%) |
Apr 15, 2010 | 19.23 | 19.41 | 19.05 | 19.19 | 1,947,716 | -0.24(-1.24%) |
Apr 14, 2010 | 18.46 | 19.45 | 18.44 | 19.43 | 1,307,022 | +1.10(+6.00%) |
Apr 13, 2010 | 18.10 | 18.33 | 17.98 | 18.33 | 958,018 | +0.26(+1.44%) |
Apr 12, 2010 | 18.22 | 18.25 | 18.00 | 18.07 | 483,369 | -0.17(-0.93%) |
Apr 09, 2010 | 17.87 | 18.25 | 17.75 | 18.24 | 720,734 | +0.38(+2.13%) |
Apr 08, 2010 | 17.98 | 18.02 | 17.77 | 17.86 | 429,153 | -0.26(-1.43%) |
Apr 07, 2010 | 17.95 | 18.20 | 17.89 | 18.12 | 606,018 | +0.08(+0.44%) |
Apr 06, 2010 | 17.83 | 18.08 | 17.69 | 18.04 | 725,703 | +0.08(+0.45%) |
Apr 05, 2010 | 17.57 | 18.00 | 17.47 | 17.96 | 496,553 | +0.40(+2.28%) |
Apr 01, 2010 | 17.50 | 17.56 | 17.56 | 17.56 | 771,300 | +0.13(+0.75%) |
Mar 31, 2010 | 17.39 | 17.58 | 17.24 | 17.43 | 1,038,495 | +0.05(+0.29%) |
Mar 30, 2010 | 17.28 | 17.43 | 16.98 | 17.38 | 520,522 | +0.16(+0.93%) |
Mar 29, 2010 | 17.08 | 17.33 | 17.08 | 17.22 | 347,597 | +0.15(+0.88%) |
Mar 26, 2010 | 17.34 | 17.45 | 17.05 | 17.07 | 930,179 | -0.26(-1.50%) |
Mar 25, 2010 | 17.80 | 17.86 | 17.32 | 17.33 | 849,451 | -0.27(-1.53%) |
Mar 24, 2010 | 18.06 | 18.06 | 17.58 | 17.60 | 1,065,759 | -0.60(-3.30%) |
Mar 23, 2010 | 18.01 | 18.29 | 17.92 | 18.20 | 757,486 | +0.15(+0.83%) |
Mar 22, 2010 | 17.62 | 18.14 | 17.59 | 18.05 | 649,642 | +0.32(+1.80%) |
Mar 19, 2010 | 18.08 | 18.08 | 17.57 | 17.73 | 800,433 | -0.24(-1.34%) |
Mar 18, 2010 | 17.94 | 18.12 | 17.78 | 17.97 | 633,816 | -0.08(-0.44%) |
Mar 17, 2010 | 17.90 | 18.17 | 17.90 | 18.05 | 704,423 | +0.12(+0.67%) |
Mar 16, 2010 | 17.59 | 17.94 | 17.54 | 17.93 | 872,197 | +0.33(+1.87%) |
Mar 15, 2010 | 17.54 | 17.81 | 17.50 | 17.60 | 523,875 | -0.26(-1.46%) |
Mar 12, 2010 | 17.93 | 18.02 | 17.75 | 17.86 | 910,969 | -0.04(-0.22%) |
Mar 11, 2010 | 18.10 | 18.25 | 17.58 | 17.90 | 1,967,616 | +0.55(+3.17%) |
Mar 10, 2010 | 17.14 | 17.49 | 17.14 | 17.35 | 697,294 | +0.16(+0.93%) |
Mar 09, 2010 | 17.07 | 17.32 | 17.05 | 17.19 | 591,656 | +0.02(+0.12%) |
Mar 08, 2010 | 16.80 | 17.22 | 16.79 | 17.17 | 527,726 | +0.32(+1.90%) |
Mar 05, 2010 | 16.76 | 16.95 | 16.62 | 16.85 | 331,976 | +0.20(+1.20%) |
Mar 04, 2010 | 16.54 | 16.68 | 16.41 | 16.65 | 327,136 | +0.09(+0.54%) |
Mar 03, 2010 | 16.65 | 16.86 | 16.53 | 16.56 | 420,968 | -0.12(-0.72%) |
Mar 02, 2010 | 16.48 | 16.84 | 16.46 | 16.68 | 532,501 | +0.28(+1.71%) |
Mar 01, 2010 | 15.96 | 16.42 | 15.87 | 16.40 | 647,048 | +0.53(+3.34%) |
Feb 26, 2010 | 15.97 | 16.01 | 15.63 | 15.87 | 471,489 | -0.07(-0.44%) |
Feb 25, 2010 | 16.08 | 16.08 | 15.73 | 15.94 | 777,386 | -0.36(-2.21%) |
Feb 24, 2010 | 16.04 | 16.52 | 16.01 | 16.30 | 397,337 | +0.28(+1.75%) |
Feb 23, 2010 | 16.11 | 16.22 | 15.76 | 16.02 | 435,524 | -0.17(-1.05%) |
Feb 22, 2010 | 16.33 | 16.44 | 16.17 | 16.19 | 312,016 | -0.08(-0.49%) |
Feb 19, 2010 | 16.31 | 16.46 | 16.14 | 16.27 | 430,320 | -0.03(-0.18%) |
Feb 18, 2010 | 15.90 | 16.30 | 15.85 | 16.30 | 514,193 | +0.43(+2.71%) |
Feb 17, 2010 | 15.91 | 15.91 | 15.58 | 15.87 | 374,174 | +0.04(+0.25%) |
Feb 16, 2010 | 15.86 | 15.93 | 15.74 | 15.83 | 336,579 | +0.09(+0.57%) |
Feb 12, 2010 | 15.39 | 15.74 | 15.74 | 15.74 | 787,400 | +0.22(+1.42%) |
Feb 11, 2010 | 15.16 | 15.55 | 15.02 | 15.52 | 557,254 | +0.30(+1.97%) |
Feb 10, 2010 | 15.00 | 15.40 | 14.95 | 15.22 | 452,572 | +0.22(+1.47%) |
Feb 09, 2010 | 15.15 | 15.24 | 14.90 | 15.00 | 636,836 | +0.03(+0.20%) |
Feb 08, 2010 | 15.08 | 15.26 | 14.89 | 14.97 | 371,337 | -0.06(-0.40%) |
Feb 05, 2010 | 14.67 | 15.12 | 14.67 | 15.03 | 533,591 | +0.33(+2.23%) |
Feb 04, 2010 | 15.14 | 15.17 | 14.65 | 14.70 | 660,894 | -0.60(-3.91%) |
Feb 03, 2010 | 15.35 | 15.54 | 15.17 | 15.30 | 427,346 | -0.15(-0.97%) |
Feb 02, 2010 | 15.54 | 15.66 | 15.31 | 15.45 | 591,825 | -0.11(-0.71%) |