Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.03 | 17.06 | 16.54 | 16.64 | 3,181,272 | -0.42(-2.49%) |
Apr 29, 2010 | 17.18 | 17.46 | 16.88 | 17.06 | 3,438,969 | +0.02(+0.09%) |
Apr 28, 2010 | 17.27 | 17.60 | 16.79 | 17.05 | 3,729,645 | +0.02(+0.14%) |
Apr 27, 2010 | 18.54 | 18.71 | 16.89 | 17.02 | 5,784,283 | -1.70(-9.07%) |
Apr 26, 2010 | 19.02 | 19.22 | 18.68 | 18.72 | 2,808,452 | -0.29(-1.50%) |
Apr 23, 2010 | 18.61 | 19.06 | 18.47 | 19.01 | 2,561,354 | +0.44(+2.37%) |
Apr 22, 2010 | 18.17 | 18.85 | 18.00 | 18.57 | 2,654,213 | +0.10(+0.54%) |
Apr 21, 2010 | 18.17 | 18.64 | 17.91 | 18.47 | 3,779,209 | +0.28(+1.53%) |
Apr 20, 2010 | 18.04 | 18.21 | 17.59 | 18.19 | 3,283,492 | +0.49(+2.79%) |
Apr 19, 2010 | 17.69 | 18.16 | 17.37 | 17.69 | 3,613,283 | -0.18(-0.99%) |
Apr 16, 2010 | 18.17 | 18.56 | 17.73 | 17.87 | 6,680,858 | -0.41(-2.24%) |
Apr 15, 2010 | 18.18 | 18.47 | 17.93 | 18.28 | 3,225,962 | +0.11(+0.59%) |
Apr 14, 2010 | 17.53 | 18.30 | 17.42 | 18.17 | 7,533,662 | +0.61(+3.47%) |
Apr 13, 2010 | 17.46 | 17.73 | 17.32 | 17.56 | 4,271,773 | +0.02(+0.09%) |
Apr 12, 2010 | 17.76 | 17.76 | 17.43 | 17.55 | 1,447,143 | -0.13(-0.74%) |
Apr 09, 2010 | 17.80 | 18.35 | 17.44 | 17.68 | 3,028,897 | +0.25(+1.46%) |
Apr 08, 2010 | 17.03 | 17.53 | 16.85 | 17.42 | 2,129,300 | +0.25(+1.44%) |
Apr 07, 2010 | 17.49 | 17.73 | 17.08 | 17.18 | 3,706,172 | -0.38(-2.15%) |
Apr 06, 2010 | 17.64 | 17.74 | 17.39 | 17.56 | 2,341,539 | +0.02(+0.13%) |
Apr 05, 2010 | 17.72 | 17.75 | 17.42 | 17.53 | 2,890,194 | -0.03(-0.18%) |
Apr 01, 2010 | 17.05 | 17.56 | 17.56 | 17.56 | 3,285,299 | +0.60(+3.55%) |
Mar 31, 2010 | 16.54 | 17.25 | 16.44 | 16.96 | 3,601,667 | +0.29(+1.76%) |
Mar 30, 2010 | 16.86 | 17.05 | 16.25 | 16.67 | 2,953,111 | -0.39(-2.26%) |
Mar 29, 2010 | 16.89 | 17.12 | 16.85 | 17.05 | 2,228,462 | +0.22(+1.28%) |
Mar 26, 2010 | 16.70 | 17.10 | 16.53 | 16.84 | 4,190,104 | +0.29(+1.73%) |
Mar 25, 2010 | 17.35 | 17.79 | 16.51 | 16.55 | 6,999,260 | -0.69(-4.03%) |
Mar 24, 2010 | 16.11 | 17.35 | 16.11 | 17.25 | 5,858,979 | +0.96(+5.93%) |
Mar 23, 2010 | 15.67 | 16.35 | 15.63 | 16.28 | 3,710,682 | +0.66(+4.20%) |
Mar 22, 2010 | 15.65 | 15.84 | 15.41 | 15.63 | 3,829,475 | -0.05(-0.34%) |
Mar 19, 2010 | 16.51 | 16.51 | 15.66 | 15.68 | 5,076,409 | -0.82(-4.96%) |
Mar 18, 2010 | 16.95 | 16.95 | 16.44 | 16.50 | 2,578,512 | -0.42(-2.46%) |
Mar 17, 2010 | 16.64 | 17.23 | 16.64 | 16.91 | 2,867,277 | +0.37(+2.24%) |
Mar 16, 2010 | 16.75 | 16.79 | 16.41 | 16.54 | 3,300,016 | -0.15(-0.92%) |
Mar 15, 2010 | 16.66 | 16.76 | 16.54 | 16.70 | 3,353,092 | -0.53(-3.09%) |
Mar 12, 2010 | 17.66 | 17.66 | 17.11 | 17.23 | 3,358,927 | -0.31(-1.76%) |
Mar 11, 2010 | 17.35 | 17.64 | 17.28 | 17.54 | 16,739,537 | +0.05(+0.26%) |
Mar 10, 2010 | 16.15 | 17.58 | 16.15 | 17.49 | 6,432,164 | +1.30(+8.01%) |
Mar 09, 2010 | 15.97 | 16.30 | 15.86 | 16.20 | 1,841,921 | +0.17(+1.08%) |
Mar 08, 2010 | 15.75 | 16.21 | 15.72 | 16.02 | 3,458,709 | +0.23(+1.46%) |
Mar 05, 2010 | 15.41 | 15.87 | 15.18 | 15.79 | 3,451,960 | +0.39(+2.50%) |
Mar 04, 2010 | 15.77 | 15.98 | 15.38 | 15.41 | 2,477,705 | -0.25(-1.62%) |
Mar 03, 2010 | 15.95 | 16.04 | 15.65 | 15.66 | 2,563,064 | -0.19(-1.21%) |
Mar 02, 2010 | 15.63 | 15.97 | 15.51 | 15.85 | 5,330,486 | +0.19(+1.23%) |
Mar 01, 2010 | 16.35 | 16.44 | 15.56 | 15.66 | 5,195,663 | -0.59(-3.65%) |
Feb 26, 2010 | 16.71 | 16.94 | 16.22 | 16.25 | 10,615,955 | +0.47(+2.98%) |
Feb 25, 2010 | 15.04 | 15.90 | 14.88 | 15.78 | 4,202,332 | +0.54(+3.54%) |
Feb 24, 2010 | 15.35 | 15.54 | 15.15 | 15.25 | 3,238,988 | +0.02(+0.10%) |
Feb 23, 2010 | 15.58 | 15.88 | 15.22 | 15.23 | 3,125,204 | -0.35(-2.23%) |
Feb 22, 2010 | 15.86 | 15.86 | 15.31 | 15.58 | 3,904,552 | -0.15(-0.98%) |
Feb 19, 2010 | 16.31 | 16.38 | 15.22 | 15.73 | 7,033,260 | -0.55(-3.38%) |
Feb 18, 2010 | 16.13 | 16.45 | 15.64 | 16.28 | 2,888,237 | +0.14(+0.88%) |
Feb 17, 2010 | 16.20 | 16.39 | 16.07 | 16.14 | 1,407,772 | +0.03(+0.19%) |
Feb 16, 2010 | 15.55 | 16.12 | 15.43 | 16.11 | 1,497,365 | +0.61(+3.93%) |
Feb 12, 2010 | 15.25 | 15.50 | 15.50 | 15.50 | 1,922,776 | +0.09(+0.60%) |
Feb 11, 2010 | 15.45 | 15.54 | 15.11 | 15.41 | 1,622,188 | -0.08(-0.50%) |
Feb 10, 2010 | 15.48 | 15.71 | 15.26 | 15.48 | 2,173,162 | -0.08(-0.50%) |
Feb 09, 2010 | 15.62 | 15.95 | 15.24 | 15.56 | 1,978,534 | +0.15(+1.00%) |
Feb 08, 2010 | 15.89 | 15.97 | 15.30 | 15.41 | 3,217,196 | -0.50(-3.15%) |
Feb 05, 2010 | 15.82 | 16.39 | 15.38 | 15.91 | 3,230,549 | +0.17(+1.08%) |
Feb 04, 2010 | 17.12 | 17.23 | 15.73 | 15.74 | 3,889,129 | -1.63(-9.40%) |
Feb 03, 2010 | 17.55 | 17.69 | 17.18 | 17.37 | 1,346,723 | -0.32(-1.83%) |
Feb 02, 2010 | 17.60 | 17.96 | 17.35 | 17.69 | 1,440,825 | +0.20(+1.17%) |