Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.59 | 17.71 | 17.09 | 17.17 | 2,022,932 | -0.40(-2.29%) |
Apr 29, 2010 | 17.70 | 17.86 | 16.39 | 17.57 | 6,041,513 | -1.83(-9.41%) |
Apr 28, 2010 | 19.17 | 19.45 | 18.49 | 19.40 | 1,157,226 | +0.23(+1.21%) |
Apr 27, 2010 | 19.32 | 19.64 | 19.11 | 19.17 | 516,031 | -0.11(-0.56%) |
Apr 26, 2010 | 19.44 | 19.57 | 19.20 | 19.27 | 703,840 | -0.28(-1.44%) |
Apr 23, 2010 | 19.23 | 19.59 | 19.23 | 19.56 | 233,752 | +0.06(+0.32%) |
Apr 22, 2010 | 19.02 | 19.56 | 18.63 | 19.49 | 309,094 | +0.26(+1.37%) |
Apr 21, 2010 | 19.37 | 19.57 | 18.80 | 19.23 | 520,078 | -0.38(-1.93%) |
Apr 20, 2010 | 19.36 | 19.61 | 19.19 | 19.61 | 434,942 | +0.27(+1.38%) |
Apr 19, 2010 | 19.84 | 19.85 | 18.75 | 19.34 | 1,321,531 | -0.58(-2.93%) |
Apr 16, 2010 | 20.51 | 20.51 | 19.88 | 19.93 | 815,164 | -0.56(-2.72%) |
Apr 15, 2010 | 20.32 | 20.66 | 20.24 | 20.48 | 701,823 | +0.08(+0.42%) |
Apr 14, 2010 | 19.55 | 20.54 | 19.51 | 20.40 | 1,527,806 | +1.03(+5.30%) |
Apr 13, 2010 | 18.77 | 19.44 | 18.68 | 19.37 | 1,200,270 | +0.66(+3.55%) |
Apr 12, 2010 | 18.63 | 18.75 | 18.47 | 18.71 | 300,026 | +0.01(+0.05%) |
Apr 09, 2010 | 18.80 | 18.91 | 18.62 | 18.70 | 260,544 | -0.05(-0.26%) |
Apr 08, 2010 | 18.72 | 18.78 | 18.36 | 18.75 | 359,486 | +0.01(+0.07%) |
Apr 07, 2010 | 18.72 | 18.86 | 18.58 | 18.73 | 328,398 | -0.05(-0.29%) |
Apr 06, 2010 | 18.71 | 18.86 | 18.38 | 18.79 | 388,489 | +0.04(+0.24%) |
Apr 05, 2010 | 18.13 | 18.74 | 18.07 | 18.74 | 337,885 | +0.56(+3.07%) |
Apr 01, 2010 | 18.40 | 18.19 | 18.19 | 18.19 | 390,558 | -0.20(-1.09%) |
Mar 31, 2010 | 18.42 | 18.64 | 18.32 | 18.39 | 509,231 | -0.14(-0.77%) |
Mar 30, 2010 | 18.05 | 18.60 | 18.05 | 18.53 | 534,986 | +0.46(+2.54%) |
Mar 29, 2010 | 18.07 | 18.20 | 17.86 | 18.07 | 497,380 | -0.39(-2.10%) |
Mar 26, 2010 | 18.74 | 18.74 | 18.35 | 18.46 | 331,284 | -0.24(-1.29%) |
Mar 25, 2010 | 18.69 | 18.89 | 18.58 | 18.70 | 532,313 | +0.07(+0.38%) |
Mar 24, 2010 | 18.72 | 18.82 | 18.57 | 18.63 | 563,976 | -0.22(-1.16%) |
Mar 23, 2010 | 18.64 | 18.90 | 18.64 | 18.85 | 642,406 | +0.18(+0.98%) |
Mar 22, 2010 | 18.36 | 18.69 | 18.28 | 18.66 | 464,316 | +0.21(+1.14%) |
Mar 19, 2010 | 18.57 | 18.57 | 18.31 | 18.45 | 937,489 | -0.10(-0.53%) |
Mar 18, 2010 | 18.43 | 18.57 | 18.20 | 18.55 | 797,036 | +0.05(+0.29%) |
Mar 17, 2010 | 18.29 | 18.66 | 18.25 | 18.50 | 631,140 | +0.29(+1.62%) |
Mar 16, 2010 | 17.94 | 18.36 | 17.83 | 18.20 | 946,488 | +0.27(+1.49%) |
Mar 15, 2010 | 17.83 | 17.94 | 17.67 | 17.94 | 1,064,290 | +0.10(+0.58%) |
Mar 12, 2010 | 17.56 | 17.84 | 17.41 | 17.83 | 615,363 | +0.42(+2.41%) |
Mar 11, 2010 | 17.36 | 17.47 | 17.26 | 17.41 | 332,662 | -0.05(-0.31%) |
Mar 10, 2010 | 17.20 | 17.60 | 17.18 | 17.47 | 883,804 | +0.25(+1.45%) |
Mar 09, 2010 | 17.36 | 17.54 | 17.13 | 17.22 | 724,347 | -0.14(-0.82%) |
Mar 08, 2010 | 17.38 | 17.41 | 17.09 | 17.36 | 647,625 | +0.17(+0.99%) |
Mar 05, 2010 | 17.24 | 17.39 | 17.06 | 17.19 | 416,265 | -0.06(-0.34%) |
Mar 04, 2010 | 17.18 | 17.38 | 17.13 | 17.25 | 242,293 | +0.03(+0.18%) |
Mar 03, 2010 | 17.22 | 17.80 | 17.10 | 17.22 | 770,009 | -0.17(-0.97%) |
Mar 02, 2010 | 17.22 | 17.49 | 16.91 | 17.39 | 1,515,549 | +0.34(+1.99%) |
Mar 01, 2010 | 16.11 | 17.28 | 16.04 | 17.05 | 1,787,288 | +1.00(+6.23%) |
Feb 26, 2010 | 15.96 | 16.11 | 15.93 | 16.05 | 479,176 | +0.03(+0.17%) |
Feb 25, 2010 | 15.97 | 16.07 | 15.83 | 16.02 | 454,412 | -0.03(-0.17%) |
Feb 24, 2010 | 15.66 | 16.07 | 15.66 | 16.05 | 534,656 | +0.45(+2.86%) |
Feb 23, 2010 | 15.69 | 15.76 | 15.45 | 15.60 | 435,743 | -0.16(-0.99%) |
Feb 22, 2010 | 15.87 | 15.87 | 15.66 | 15.76 | 468,330 | -0.13(-0.81%) |
Feb 19, 2010 | 15.71 | 15.99 | 15.58 | 15.89 | 535,809 | +0.18(+1.16%) |
Feb 18, 2010 | 15.63 | 15.70 | 15.50 | 15.70 | 615,738 | +0.11(+0.69%) |
Feb 17, 2010 | 15.68 | 15.71 | 15.44 | 15.60 | 624,597 | -0.08(-0.54%) |
Feb 16, 2010 | 15.69 | 15.76 | 15.52 | 15.68 | 405,008 | +0.00(+0.00%) |
Feb 12, 2010 | 15.32 | 15.68 | 15.68 | 15.68 | 634,134 | +0.28(+1.79%) |
Feb 11, 2010 | 15.08 | 15.51 | 14.88 | 15.41 | 511,489 | +0.24(+1.59%) |
Feb 10, 2010 | 14.98 | 15.28 | 14.97 | 15.17 | 622,986 | +0.06(+0.38%) |
Feb 09, 2010 | 14.35 | 15.31 | 14.35 | 15.11 | 1,217,438 | +0.46(+3.16%) |
Feb 08, 2010 | 14.60 | 14.97 | 14.58 | 14.64 | 879,819 | -0.05(-0.36%) |
Feb 05, 2010 | 14.75 | 15.19 | 14.47 | 14.70 | 1,211,148 | +0.18(+1.26%) |
Feb 04, 2010 | 14.77 | 14.87 | 13.82 | 14.51 | 2,071,064 | +0.22(+1.56%) |
Feb 03, 2010 | 14.20 | 14.33 | 13.99 | 14.29 | 312,570 | +0.02(+0.16%) |
Feb 02, 2010 | 14.21 | 14.43 | 14.10 | 14.27 | 263,814 | +0.02(+0.16%) |