Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.88 | 17.03 | 16.56 | 16.98 | 30,870 | +0.03(+0.16%) |
Apr 29, 2010 | 17.11 | 17.11 | 16.59 | 16.95 | 29,856 | -0.39(-2.28%) |
Apr 28, 2010 | 17.90 | 18.06 | 17.11 | 17.35 | 34,002 | -0.42(-2.37%) |
Apr 27, 2010 | 18.11 | 18.17 | 17.64 | 17.77 | 28,543 | -0.24(-1.32%) |
Apr 26, 2010 | 18.17 | 18.32 | 17.80 | 18.01 | 25,942 | -0.13(-0.73%) |
Apr 23, 2010 | 18.01 | 18.43 | 17.77 | 18.14 | 87,440 | +0.47(+2.68%) |
Apr 22, 2010 | 18.06 | 18.43 | 17.37 | 17.67 | 83,786 | -0.45(-2.46%) |
Apr 21, 2010 | 17.59 | 18.11 | 17.59 | 18.11 | 40,494 | +0.59(+3.39%) |
Apr 20, 2010 | 17.42 | 17.84 | 17.07 | 17.52 | 28,297 | +0.27(+1.58%) |
Apr 19, 2010 | 17.22 | 17.57 | 17.10 | 17.24 | 33,146 | +0.17(+1.01%) |
Apr 16, 2010 | 17.42 | 17.94 | 16.95 | 17.07 | 74,744 | -0.12(-0.72%) |
Apr 15, 2010 | 16.95 | 17.32 | 16.75 | 17.20 | 64,143 | +0.37(+2.21%) |
Apr 14, 2010 | 16.40 | 17.07 | 16.26 | 16.82 | 61,308 | +1.09(+6.92%) |
Apr 13, 2010 | 15.74 | 15.91 | 15.64 | 15.74 | 15,541 | -0.07(-0.47%) |
Apr 12, 2010 | 15.76 | 15.81 | 15.46 | 15.81 | 22,590 | +0.22(+1.43%) |
Apr 09, 2010 | 15.86 | 15.86 | 15.56 | 15.59 | 23,785 | -0.27(-1.72%) |
Apr 08, 2010 | 15.86 | 15.96 | 15.76 | 15.86 | 20,128 | -0.12(-0.77%) |
Apr 07, 2010 | 16.11 | 16.15 | 15.83 | 15.98 | 18,501 | -0.02(-0.15%) |
Apr 06, 2010 | 16.06 | 16.18 | 15.83 | 16.01 | 20,751 | +0.12(+0.78%) |
Apr 05, 2010 | 16.08 | 16.18 | 15.76 | 15.88 | 54,144 | -0.15(-0.93%) |
Apr 01, 2010 | 16.06 | 16.03 | 16.03 | 16.03 | 16,450 | +0.05(+0.31%) |
Mar 31, 2010 | 16.06 | 16.06 | 15.61 | 15.98 | 13,408 | -0.08(-0.51%) |
Mar 30, 2010 | 15.46 | 16.08 | 15.41 | 16.06 | 57,085 | +0.64(+4.17%) |
Mar 29, 2010 | 15.41 | 15.59 | 15.09 | 15.42 | 46,179 | +0.01(+0.05%) |
Mar 26, 2010 | 16.11 | 16.43 | 14.99 | 15.41 | 151,780 | -0.77(-4.74%) |
Mar 25, 2010 | 18.53 | 18.53 | 14.97 | 16.18 | 566,421 | -3.64(-18.35%) |
Mar 24, 2010 | 19.55 | 20.04 | 19.27 | 19.82 | 32,205 | +0.39(+2.03%) |
Mar 23, 2010 | 17.94 | 19.42 | 17.74 | 19.42 | 38,285 | +1.63(+9.18%) |
Mar 22, 2010 | 17.79 | 18.11 | 17.64 | 17.79 | 21,105 | +0.02(+0.14%) |
Mar 19, 2010 | 17.62 | 18.51 | 17.37 | 17.76 | 21,235 | +0.35(+1.99%) |
Mar 18, 2010 | 17.52 | 17.84 | 17.29 | 17.42 | 24,920 | -0.41(-2.29%) |
Mar 17, 2010 | 18.28 | 18.38 | 17.57 | 17.83 | 33,572 | -0.51(-2.77%) |
Mar 16, 2010 | 18.68 | 18.68 | 17.94 | 18.33 | 36,724 | -0.35(-1.85%) |
Mar 15, 2010 | 18.70 | 19.22 | 18.46 | 18.68 | 21,278 | -0.37(-1.95%) |
Mar 12, 2010 | 18.88 | 19.20 | 18.48 | 19.05 | 14,242 | +0.05(+0.26%) |
Mar 11, 2010 | 18.93 | 19.25 | 18.85 | 19.00 | 6,601 | -0.02(-0.13%) |
Mar 10, 2010 | 19.03 | 19.17 | 18.75 | 19.03 | 17,081 | -0.07(-0.39%) |
Mar 09, 2010 | 19.08 | 19.10 | 18.75 | 19.10 | 17,195 | -0.20(-1.03%) |
Mar 08, 2010 | 19.67 | 19.69 | 19.08 | 19.30 | 21,706 | -0.22(-1.14%) |
Mar 05, 2010 | 19.55 | 19.67 | 19.13 | 19.52 | 13,917 | +0.01(+0.08%) |
Mar 04, 2010 | 19.22 | 19.67 | 19.22 | 19.51 | 20,870 | +0.23(+1.21%) |
Mar 03, 2010 | 19.30 | 19.44 | 19.15 | 19.27 | 11,346 | +0.10(+0.52%) |
Mar 02, 2010 | 19.40 | 19.42 | 18.96 | 19.17 | 19,535 | -0.02(-0.13%) |
Mar 01, 2010 | 18.68 | 19.32 | 18.68 | 19.20 | 23,401 | +0.52(+2.78%) |
Feb 26, 2010 | 18.95 | 18.98 | 18.68 | 18.68 | 24,079 | -0.35(-1.82%) |
Feb 25, 2010 | 18.61 | 19.25 | 18.61 | 19.03 | 18,174 | -0.05(-0.26%) |
Feb 24, 2010 | 19.42 | 19.42 | 18.68 | 19.08 | 48,035 | -0.40(-2.03%) |
Feb 23, 2010 | 19.92 | 20.39 | 19.10 | 19.47 | 93,907 | -1.41(-6.75%) |
Feb 22, 2010 | 21.08 | 21.13 | 20.78 | 20.88 | 12,919 | -0.02(-0.12%) |
Feb 19, 2010 | 21.03 | 21.05 | 20.78 | 20.91 | 6,649 | -0.20(-0.94%) |
Feb 18, 2010 | 20.76 | 21.13 | 20.61 | 21.10 | 9,418 | +0.17(+0.83%) |
Feb 17, 2010 | 21.01 | 21.10 | 20.81 | 20.93 | 7,995 | +0.17(+0.83%) |
Feb 16, 2010 | 20.16 | 20.88 | 20.16 | 20.76 | 12,577 | +0.67(+3.33%) |
Feb 12, 2010 | 20.54 | 20.09 | 20.09 | 20.09 | 10,791 | -0.52(-2.52%) |
Feb 11, 2010 | 19.94 | 20.91 | 19.94 | 20.61 | 11,770 | +0.59(+2.97%) |
Feb 10, 2010 | 20.16 | 20.29 | 19.89 | 20.02 | 11,287 | -0.27(-1.34%) |
Feb 09, 2010 | 20.78 | 20.78 | 19.97 | 20.29 | 9,531 | -0.35(-1.68%) |
Feb 08, 2010 | 20.31 | 20.81 | 20.31 | 20.63 | 11,319 | +0.22(+1.09%) |
Feb 05, 2010 | 20.29 | 20.49 | 19.55 | 20.41 | 17,292 | +0.02(+0.12%) |
Feb 04, 2010 | 21.65 | 21.65 | 20.39 | 20.39 | 10,875 | -0.92(-4.30%) |
Feb 03, 2010 | 20.71 | 21.45 | 20.44 | 21.30 | 18,318 | +0.89(+4.36%) |
Feb 02, 2010 | 19.97 | 20.66 | 19.77 | 20.41 | 14,547 | +0.45(+2.23%) |