Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.37 | 20.48 | 19.17 | 19.41 | 501,017 | -1.00(-4.90%) |
Apr 29, 2010 | 19.90 | 20.47 | 19.78 | 20.41 | 409,317 | +0.59(+3.00%) |
Apr 28, 2010 | 19.99 | 19.99 | 19.45 | 19.81 | 347,531 | -0.18(-0.89%) |
Apr 27, 2010 | 20.81 | 20.98 | 19.93 | 19.99 | 266,635 | -0.84(-4.04%) |
Apr 26, 2010 | 20.96 | 21.01 | 20.63 | 20.83 | 220,361 | -0.10(-0.49%) |
Apr 23, 2010 | 20.87 | 21.08 | 20.59 | 20.94 | 304,026 | +0.02(+0.08%) |
Apr 22, 2010 | 20.14 | 20.98 | 20.05 | 20.92 | 465,633 | +0.60(+2.95%) |
Apr 21, 2010 | 19.47 | 20.35 | 19.16 | 20.32 | 469,663 | +0.77(+3.95%) |
Apr 20, 2010 | 19.59 | 19.74 | 19.42 | 19.55 | 139,707 | -0.05(-0.25%) |
Apr 19, 2010 | 19.51 | 19.70 | 19.08 | 19.60 | 340,841 | -0.03(-0.14%) |
Apr 16, 2010 | 19.71 | 19.74 | 19.37 | 19.62 | 229,783 | -0.06(-0.33%) |
Apr 15, 2010 | 19.91 | 19.91 | 19.62 | 19.69 | 131,126 | -0.17(-0.87%) |
Apr 14, 2010 | 19.44 | 19.87 | 19.38 | 19.86 | 239,059 | +0.50(+2.59%) |
Apr 13, 2010 | 19.29 | 19.45 | 19.01 | 19.36 | 598,163 | +0.03(+0.14%) |
Apr 12, 2010 | 19.49 | 19.49 | 19.23 | 19.33 | 361,596 | -0.11(-0.58%) |
Apr 09, 2010 | 19.52 | 19.77 | 19.33 | 19.45 | 476,656 | -0.11(-0.55%) |
Apr 08, 2010 | 19.54 | 19.67 | 18.87 | 19.55 | 563,933 | +0.03(+0.17%) |
Apr 07, 2010 | 19.57 | 19.87 | 19.44 | 19.52 | 420,776 | -0.16(-0.80%) |
Apr 06, 2010 | 19.46 | 19.80 | 19.35 | 19.68 | 354,448 | +0.16(+0.83%) |
Apr 05, 2010 | 19.45 | 19.53 | 19.26 | 19.52 | 365,289 | +0.07(+0.36%) |
Apr 01, 2010 | 19.32 | 19.45 | 19.45 | 19.45 | 458,286 | +0.17(+0.89%) |
Mar 31, 2010 | 19.38 | 19.52 | 19.19 | 19.27 | 527,586 | -0.11(-0.58%) |
Mar 30, 2010 | 19.34 | 19.66 | 19.19 | 19.39 | 339,404 | +0.10(+0.53%) |
Mar 29, 2010 | 19.38 | 19.43 | 19.02 | 19.28 | 242,168 | -0.11(-0.58%) |
Mar 26, 2010 | 19.45 | 19.69 | 19.17 | 19.40 | 304,524 | -0.09(-0.46%) |
Mar 25, 2010 | 20.16 | 20.16 | 19.46 | 19.49 | 510,701 | -0.64(-3.17%) |
Mar 24, 2010 | 20.13 | 20.41 | 19.90 | 20.12 | 391,291 | +0.08(+0.40%) |
Mar 23, 2010 | 19.82 | 20.10 | 19.51 | 20.04 | 550,671 | +0.29(+1.47%) |
Mar 22, 2010 | 18.24 | 19.91 | 17.96 | 19.75 | 1,226,213 | +1.54(+8.46%) |
Mar 19, 2010 | 18.49 | 18.55 | 17.78 | 18.21 | 5,435,767 | -0.18(-1.00%) |
Mar 18, 2010 | 18.16 | 18.55 | 18.11 | 18.39 | 542,139 | +0.28(+1.55%) |
Mar 17, 2010 | 17.83 | 18.17 | 17.70 | 18.11 | 400,572 | +0.36(+2.03%) |
Mar 16, 2010 | 17.80 | 18.00 | 17.62 | 17.75 | 377,698 | -0.06(-0.36%) |
Mar 15, 2010 | 17.79 | 17.96 | 17.67 | 17.82 | 591,488 | -0.10(-0.54%) |
Mar 12, 2010 | 18.15 | 18.25 | 17.90 | 17.92 | 304,921 | -0.23(-1.28%) |
Mar 11, 2010 | 18.21 | 18.30 | 17.87 | 18.15 | 405,869 | -0.19(-1.06%) |
Mar 10, 2010 | 18.25 | 18.38 | 17.74 | 18.34 | 517,505 | +0.06(+0.32%) |
Mar 09, 2010 | 18.90 | 18.90 | 18.16 | 18.28 | 724,313 | -0.60(-3.20%) |
Mar 08, 2010 | 18.96 | 18.96 | 18.76 | 18.89 | 193,619 | +0.02(+0.11%) |
Mar 05, 2010 | 18.85 | 18.98 | 18.65 | 18.86 | 151,119 | +0.13(+0.72%) |
Mar 04, 2010 | 18.85 | 18.95 | 18.66 | 18.73 | 121,896 | +0.01(+0.03%) |
Mar 03, 2010 | 18.99 | 19.00 | 18.68 | 18.72 | 146,299 | -0.18(-0.97%) |
Mar 02, 2010 | 18.76 | 18.94 | 18.50 | 18.91 | 180,956 | +0.11(+0.57%) |
Mar 01, 2010 | 18.82 | 19.00 | 18.75 | 18.80 | 199,484 | +0.01(+0.06%) |
Feb 26, 2010 | 19.25 | 19.25 | 18.70 | 18.79 | 214,867 | -0.46(-2.41%) |
Feb 25, 2010 | 19.08 | 19.37 | 19.00 | 19.25 | 117,742 | -0.06(-0.31%) |
Feb 24, 2010 | 18.96 | 19.33 | 18.96 | 19.31 | 208,826 | +0.33(+1.76%) |
Feb 23, 2010 | 18.91 | 19.04 | 18.71 | 18.98 | 142,686 | +0.00(+0.00%) |
Feb 22, 2010 | 18.93 | 19.18 | 18.92 | 18.98 | 161,112 | +0.03(+0.17%) |
Feb 19, 2010 | 18.78 | 19.03 | 18.70 | 18.94 | 193,662 | +0.19(+1.01%) |
Feb 18, 2010 | 18.63 | 18.83 | 18.42 | 18.76 | 269,910 | +0.17(+0.93%) |
Feb 17, 2010 | 18.60 | 18.63 | 18.46 | 18.58 | 109,177 | +0.08(+0.44%) |
Feb 16, 2010 | 18.65 | 18.65 | 18.19 | 18.50 | 167,576 | -0.08(-0.41%) |
Feb 12, 2010 | 18.24 | 18.58 | 18.58 | 18.58 | 178,861 | +0.26(+1.44%) |
Feb 11, 2010 | 18.15 | 18.39 | 17.97 | 18.31 | 260,306 | +0.08(+0.44%) |
Feb 10, 2010 | 18.32 | 18.40 | 18.13 | 18.23 | 108,795 | -0.20(-1.08%) |
Feb 09, 2010 | 18.54 | 18.54 | 18.26 | 18.43 | 181,769 | +0.06(+0.32%) |
Feb 08, 2010 | 18.17 | 18.52 | 18.08 | 18.37 | 277,808 | +0.13(+0.74%) |
Feb 05, 2010 | 17.89 | 18.30 | 17.67 | 18.24 | 179,882 | +0.34(+1.90%) |
Feb 04, 2010 | 18.22 | 18.22 | 17.79 | 17.90 | 201,304 | -0.35(-1.92%) |
Feb 03, 2010 | 18.37 | 18.55 | 18.23 | 18.25 | 121,772 | -0.17(-0.91%) |
Feb 02, 2010 | 18.58 | 18.69 | 18.32 | 18.42 | 306,022 | -0.16(-0.87%) |